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 | ₩38,361 | ₩38,388 | ₩38,353 | ₩38,353 | -0.02% | 3.6천 |
| 2026.10.08 | ₩38,080 | ₩38,147 | ₩38,080 | ₩38,147 | +0.18% | 800 |
| 2026.10.07 | ₩38,027 | ₩38,201 | ₩38,027 | ₩38,156 | +0.34% | 7.7천 |
| 2026.10.06 | ₩38,254 | ₩38,254 | ₩38,215 | ₩38,227 | -0.07% | 3.7천 |
| 2026.10.05 | ₩37,799 | ₩38,027 | ₩37,799 | ₩37,992 | +0.51% | 2.3천 |
| 2026.10.02 | ₩37,759 | ₩37,826 | ₩37,759 | ₩37,816 | +0.15% | 2.7천 |
| 2026.10.01 | ₩37,545 | ₩37,719 | ₩37,518 | ₩37,683 | +0.37% | 2.8천 |
| 2026.09.30 | ₩37,759 | ₩37,759 | ₩37,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,582 |
| -0.47% |
| 9.6천 |
| 2026.09.29 | ₩37,545 | ₩37,648 | ₩37,545 | ₩37,648 | +0.27% | 5.2천 |
|---|
| 2026.09.28 | ₩37,598 | ₩37,732 | ₩37,598 | ₩37,640 | +0.11% | 1.1만 |
|---|
| 2026.09.25 | ₩38,000 | ₩38,120 | ₩38,000 | ₩38,097 | +0.26% | 8.1천 |
|---|
| 2026.09.24 | ₩38,027 | ₩38,053 | ₩37,946 | ₩37,985 | -0.11% | 7.8천 |
|---|
| 2026.09.23 | ₩38,080 | ₩38,080 | ₩37,946 | ₩38,008 | -0.19% | 6.7천 |
|---|
| 2026.09.22 | ₩38,321 | ₩38,350 | ₩38,305 | ₩38,305 | -0.04% | 6.9천 |
|---|
| 2026.09.21 | ₩38,167 | ₩38,308 | ₩38,167 | ₩38,253 | +0.22% | 1.4만 |
|---|
| 2026.09.18 | ₩37,919 | ₩38,008 | ₩37,901 | ₩38,008 | +0.23% | 6.1천 |
|---|
| 2026.09.17 | ₩37,919 | ₩38,040 | ₩37,919 | ₩38,029 | +0.29% | 6.5천 |
|---|
| 2026.09.16 | ₩37,866 | ₩37,866 | ₩37,589 | ₩37,589 | -0.73% | 500 |
|---|
| 2026.09.15 | ₩37,779 | ₩37,839 | ₩37,779 | ₩37,792 | +0.04% | 2.7천 |
|---|
| 2026.09.14 | ₩37,866 | ₩37,919 | ₩37,806 | ₩37,806 | -0.16% | 5.9천 |
|---|
| 2026.09.11 | ₩38,053 | ₩38,107 | ₩38,013 | ₩38,031 | -0.06% | 2.8천 |
|---|
| 2026.09.10 | ₩38,047 | ₩38,047 | ₩37,873 | ₩37,873 | -0.46% | 4.5천 |
|---|
| 2026.09.09 | ₩38,321 | ₩38,321 | ₩38,199 | ₩38,199 | -0.32% | 3.6천 |
|---|
| 2026.09.08 | ₩38,375 | ₩38,375 | ₩38,247 | ₩38,247 | -0.33% | 2.6천 |
|---|
| 2026.09.04 | ₩38,348 | ₩38,455 | ₩38,348 | ₩38,375 | +0.07% | 6.2천 |
|---|
| 2026.09.03 | ₩38,294 | ₩38,549 | ₩38,294 | ₩38,510 | +0.56% | 1만 |
|---|
| 2026.09.02 | ₩38,201 | ₩38,270 | ₩38,201 | ₩38,270 | +0.18% | 1.2천 |
|---|
| 2026.09.01 | ₩38,147 | ₩38,147 | ₩38,053 | ₩38,087 | -0.16% | 1.2만 |
|---|
| 2026.08.31 | ₩38,160 | ₩38,273 | ₩38,147 | ₩38,273 | +0.29% | 5.2천 |
|---|
| 2026.08.28 | ₩38,221 | ₩38,235 | ₩38,201 | ₩38,235 | +0.04% | 1.5천 |
|---|
| 2026.08.27 | ₩38,508 | ₩38,508 | ₩38,482 | ₩38,482 | -0.07% | 3.6천 |
|---|
| 2026.08.26 | ₩38,415 | ₩38,415 | ₩38,348 | ₩38,361 | -0.14% | 4.4천 |
|---|
| 2026.08.25 | ₩38,441 | ₩38,441 | ₩38,428 | ₩38,433 | -0.02% | 9.4천 |
|---|
| 2026.08.24 | ₩38,294 | ₩38,375 | ₩38,294 | ₩38,375 | +0.21% | 1.4천 |
|---|
| 2026.08.21 | ₩38,508 | ₩38,522 | ₩38,484 | ₩38,484 | -0.06% | 1천 |
|---|
| 2026.08.20 | ₩38,441 | ₩38,589 | ₩38,376 | ₩38,376 | -0.17% | 4.2천 |
|---|
| 2026.08.19 | ₩38,669 | ₩38,669 | ₩38,575 | ₩38,591 | -0.20% | 3.6천 |
|---|
| 2026.08.18 | ₩38,348 | ₩38,348 | ₩38,313 | ₩38,313 | -0.09% | 2.1천 |
|---|
| 2026.08.17 | ₩38,482 | ₩38,482 | ₩38,437 | ₩38,437 | -0.11% | 2.1천 |
|---|
| 2026.08.14 | ₩38,361 | ₩38,428 | ₩38,361 | ₩38,404 | +0.11% | 7.7천 |
|---|
| 2026.08.13 | ₩38,254 | ₩38,482 | ₩38,254 | ₩38,388 | +0.35% | 1.2만 |
|---|
| 2026.08.12 | ₩38,201 | ₩38,254 | ₩38,201 | ₩38,241 | +0.11% | 4.3천 |
|---|
| 2026.08.11 | ₩38,047 | ₩38,047 | ₩38,013 | ₩38,036 | -0.03% | 2.5천 |
|---|
| 2026.08.10 | ₩37,772 | ₩37,993 | ₩37,772 | ₩37,993 | +0.58% | 2.8천 |
|---|
| 2026.08.07 | ₩37,799 | ₩37,799 | ₩37,725 | ₩37,792 | -0.02% | 4.3천 |
|---|
| 2026.08.06 | ₩37,585 | ₩37,598 | ₩37,464 | ₩37,537 | -0.13% | 5.8천 |
|---|
| 2026.08.05 | ₩37,745 | ₩37,745 | ₩37,582 | ₩37,582 | -0.43% | 2.1만 |
|---|
| 2026.08.04 | ₩37,310 | ₩37,598 | ₩37,310 | ₩37,583 | +0.73% | 3.9천 |
|---|
| 2026.08.03 | ₩36,942 | ₩37,116 | ₩36,942 | ₩37,090 | +0.40% | 4.2천 |
|---|
| 2026.07.31 | ₩36,795 | ₩36,950 | ₩36,795 | ₩36,950 | +0.42% | 3.3천 |
|---|
| 2026.07.30 | ₩36,875 | ₩36,985 | ₩36,875 | ₩36,985 | +0.30% | 8.3천 |
|---|
| 2026.07.29 | ₩36,835 | ₩36,835 | ₩36,596 | ₩36,596 | -0.65% | 1.1천 |
|---|
| 2026.07.28 | ₩36,957 | ₩36,957 | ₩36,902 | ₩36,909 | -0.13% | 5.9천 |
|---|
| 2026.07.27 | ₩36,902 | ₩37,009 | ₩36,889 | ₩36,956 | +0.15% | 3.7천 |
|---|
| 2026.07.24 | ₩37,170 | ₩37,243 | ₩37,073 | ₩37,073 | -0.26% | 900 |
|---|
| 2026.07.23 | ₩37,197 | ₩37,197 | ₩37,076 | ₩37,106 | -0.24% | 1.9천 |
|---|
| 2026.07.22 | ₩37,371 | ₩37,384 | ₩37,304 | ₩37,309 | -0.16% | 7.1천 |
|---|
| 2026.07.21 | ₩37,009 | ₩37,210 | ₩37,009 | ₩37,185 | +0.47% | 7.7천 |
|---|
| 2026.07.20 | ₩36,929 | ₩37,036 | ₩36,798 | ₩36,798 | -0.36% | 3.9천 |
|---|
| 2026.07.17 | ₩36,982 | ₩37,009 | ₩36,849 | ₩36,912 | -0.19% | 2.9천 |
|---|
| 2026.07.16 | ₩37,090 | ₩37,090 | ₩37,009 | ₩37,016 | -0.20% | 2천 |
|---|
| 2026.07.15 | ₩37,197 | ₩37,197 | ₩36,929 | ₩37,090 | -0.29% | 8.7천 |
|---|
| 2026.07.14 | ₩37,264 | ₩37,264 | ₩37,197 | ₩37,223 | -0.11% | 1만 |
|---|
| 2026.07.13 | ₩37,223 | ₩37,223 | ₩37,103 | ₩37,127 | -0.26% | 1.6천 |
|---|
| 2026.07.10 | ₩37,230 | ₩37,290 | ₩37,183 | ₩37,282 | +0.14% | 4.6천 |
|---|
| 2026.07.09 | ₩37,250 | ₩37,317 | ₩37,223 | ₩37,225 | -0.07% | 2.4천 |
|---|
| 2026.07.08 | ₩37,009 | ₩37,076 | ₩36,942 | ₩37,072 | +0.17% | 7.2만 |
|---|
| 2026.07.07 | ₩37,023 | ₩37,638 | ₩37,023 | ₩37,090 | +0.18% | 16.8만 |
|---|
| 2026.07.06 | ₩37,143 | ₩37,156 | ₩37,090 | ₩37,115 | -0.08% | 1.9만 |
|---|
| 2026.07.02 | ₩37,090 | ₩37,170 | ₩36,849 | ₩37,001 | -0.24% | 9.5천 |
|---|
| 2026.07.01 | ₩37,036 | ₩37,036 | ₩36,890 | ₩36,890 | -0.39% | 5.7천 |
|---|
| 2026.06.30 | ₩37,103 | ₩37,250 | ₩37,103 | ₩37,142 | +0.10% | 3.9천 |
|---|
| 2026.06.29 | ₩36,795 | ₩37,076 | ₩36,795 | ₩37,072 | +0.75% | 3.8천 |
|---|
| 2026.06.26 | ₩36,715 | ₩36,962 | ₩36,715 | ₩36,909 | +0.53% | 2.2만 |
|---|
| 2026.06.25 | ₩36,964 | ₩36,976 | ₩36,875 | ₩36,893 | -0.19% | 1.4천 |
|---|
| 2026.06.24 | ₩36,742 | ₩36,742 | ₩36,514 | ₩36,629 | -0.31% | 3천 |
|---|
| 2026.06.23 | ₩36,875 | ₩36,889 | ₩36,755 | ₩36,794 | -0.22% | 6.4천 |
|---|
| 2026.06.22 | ₩37,063 | ₩37,116 | ₩37,036 | ₩37,107 | +0.12% | 7.4천 |
|---|
| 2026.06.18 | ₩36,996 | ₩37,052 | ₩36,982 | ₩37,052 | +0.15% | 4천 |
|---|
| 2026.06.17 | ₩37,250 | ₩37,290 | ₩36,775 | ₩36,811 | -1.18% | 8.9천 |
|---|
| 2026.06.16 | ₩37,438 | ₩37,464 | ₩37,210 | ₩37,231 | -0.55% | 6.7천 |
|---|
| 2026.06.15 | ₩37,384 | ₩37,531 | ₩37,384 | ₩37,428 | +0.12% | 8.5천 |
|---|
| 2026.06.12 | ₩37,090 | ₩37,183 | ₩37,090 | ₩37,140 | +0.14% | 2.9천 |
|---|
| 2026.06.11 | ₩36,655 | ₩36,980 | ₩36,655 | ₩36,980 | +0.89% | 1.3천 |
|---|
| 2026.06.10 | ₩36,648 | ₩36,661 | ₩36,467 | ₩36,491 | -0.43% | 2.5천 |
|---|
| 2026.06.09 | ₩36,554 | ₩36,853 | ₩36,554 | ₩36,853 | +0.82% | 3.8천 |
|---|
| 2026.06.08 | ₩37,170 | ₩37,237 | ₩36,996 | ₩37,015 | -0.42% | 1.5만 |
|---|
| 2026.06.05 | ₩37,330 | ₩37,330 | ₩36,835 | ₩36,886 | -1.19% | 2.1만 |
|---|
| 2026.06.04 | ₩37,558 | ₩37,745 | ₩37,558 | ₩37,725 | +0.45% | 4.8천 |
|---|
| 2026.06.03 | ₩37,598 | ₩37,705 | ₩37,571 | ₩37,616 | +0.05% | 1.1만 |
|---|
| 2026.06.02 | ₩37,571 | ₩37,678 | ₩37,571 | ₩37,668 | +0.26% | 5.5천 |
|---|
| 2026.06.01 | ₩37,397 | ₩37,531 | ₩37,397 | ₩37,460 | +0.17% | 1.1만 |
|---|
| 2026.05.29 | ₩37,478 | ₩37,491 | ₩37,397 | ₩37,472 | -0.01% | 5.1천 |
|---|
| 2026.05.28 | ₩37,290 | ₩37,464 | ₩37,183 | ₩37,401 | +0.30% | 3.3천 |
|---|
| 2026.05.27 | ₩37,170 | ₩37,223 | ₩37,170 | ₩37,199 | +0.08% | 1.8만 |
|---|
| 2026.05.26 | ₩37,424 | ₩37,424 | ₩37,348 | ₩37,348 | -0.20% | 2.6천 |
|---|
| 2026.05.22 | ₩37,223 | ₩37,304 | ₩37,197 | ₩37,281 | +0.15% | 9.8천 |
|---|
| 2026.05.21 | ₩36,889 | ₩37,069 | ₩36,889 | ₩37,069 | +0.49% | 5.2천 |
|---|
| 2026.05.20 | ₩36,862 | ₩36,989 | ₩36,634 | ₩36,989 | +0.34% | 5.8천 |
|---|
| 2026.05.19 | ₩36,728 | ₩36,862 | ₩36,728 | ₩36,762 | +0.09% | 8.5천 |
|---|
| 2026.05.18 | ₩36,728 | ₩36,799 | ₩36,688 | ₩36,799 | +0.19% | 5.2천 |
|---|
| 2026.05.15 | ₩36,742 | ₩36,835 | ₩36,736 | ₩36,736 | -0.01% | 2천 |
|---|
| 2026.05.14 | ₩37,063 | ₩37,183 | ₩37,063 | ₩37,111 | +0.13% | 9.9천 |
|---|
| 2026.05.13 | ₩36,835 | ₩37,036 | ₩36,782 | ₩36,948 | +0.31% | 2.3만 |
|---|
| 2026.05.12 | ₩36,715 | ₩36,885 | ₩36,661 | ₩36,885 | +0.46% | 8.6천 |
|---|
| 2026.05.11 | ₩36,875 | ₩36,891 | ₩36,862 | ₩36,891 | +0.04% | 4.1천 |
|---|
| 2026.05.08 | ₩36,688 | ₩36,728 | ₩36,688 | ₩36,693 | +0.01% | 2.7천 |
|---|
| 2026.05.07 | ₩36,554 | ₩36,594 | ₩36,407 | ₩36,454 | -0.27% | 9.3천 |
|---|
| 2026.05.06 | ₩36,568 | ₩36,676 | ₩36,568 | ₩36,676 | +0.30% | 1.5천 |
|---|
| 2026.05.05 | ₩36,541 | ₩36,594 | ₩36,510 | ₩36,510 | -0.08% | 3.4천 |
|---|
| 2026.05.04 | ₩36,220 | ₩36,248 | ₩36,166 | ₩36,248 | +0.08% | 1.7천 |
|---|
| 2026.05.01 | ₩36,460 | ₩36,460 | ₩36,388 | ₩36,388 | -0.20% | 4.3천 |
|---|
| 2026.04.30 | ₩36,260 | ₩36,387 | ₩36,260 | ₩36,387 | +0.35% | 4.3천 |
|---|
| 2026.04.29 | ₩35,818 | ₩35,926 | ₩35,805 | ₩35,926 | +0.30% | 2.2만 |
|---|
| 2026.04.28 | ₩35,912 | ₩35,918 | ₩35,912 | ₩35,917 | +0.01% | 3.2천 |
|---|
| 2026.04.27 | ₩36,070 | ₩36,070 | ₩36,005 | ₩36,039 | -0.09% | 1.3만 |
|---|
| 2026.04.24 | ₩36,005 | ₩36,095 | ₩36,005 | ₩36,095 | +0.25% | 4천 |
|---|
| 2026.04.23 | ₩35,938 | ₩36,005 | ₩35,711 | ₩35,938 | 0.00% | 9.9천 |
|---|
| 2026.04.22 | ₩35,882 | ₩35,917 | ₩35,846 | ₩35,917 | +0.10% | 2천 |
|---|
| 2026.04.21 | ₩35,764 | ₩35,831 | ₩35,617 | ₩35,617 | -0.41% | 4.9천 |
|---|
| 2026.04.20 | ₩35,938 | ₩35,938 | ₩35,818 | ₩35,837 | -0.28% | 2.2천 |
|---|
| 2026.04.17 | ₩35,845 | ₩35,972 | ₩35,845 | ₩35,972 | +0.35% | 1.6천 |
|---|
| 2026.04.16 | ₩35,738 | ₩35,785 | ₩35,724 | ₩35,785 | +0.13% | 5.1천 |
|---|
| 2026.04.15 | ₩35,590 | ₩35,657 | ₩35,550 | ₩35,657 | +0.19% | 1.9만 |
|---|
| 2026.04.14 | ₩35,457 | ₩35,657 | ₩35,457 | ₩35,640 | +0.52% | 9.5천 |
|---|
| 2026.04.13 | ₩35,242 | ₩35,457 | ₩35,189 | ₩35,427 | +0.52% | 6.4천 |
|---|
| 2026.04.10 | ₩35,390 | ₩35,390 | ₩35,269 | ₩35,284 | -0.30% | 1.2만 |
|---|
| 2026.04.09 | ₩35,390 | ₩35,497 | ₩35,390 | ₩35,411 | +0.06% | 2.2만 |
|---|
| 2026.04.08 | ₩35,176 | ₩35,339 | ₩35,176 | ₩35,339 | +0.46% | 7.7천 |
|---|
| 2026.04.07 | ₩34,787 | ₩34,968 | ₩34,734 | ₩34,964 | +0.51% | 8.3천 |
|---|
| 2026.04.06 | ₩34,854 | ₩34,868 | ₩34,787 | ₩34,861 | +0.02% | 8.5천 |
|---|
| 2026.04.02 | ₩34,787 | ₩34,836 | ₩34,774 | ₩34,836 | +0.14% | 3.6천 |
|---|
| 2026.04.01 | ₩34,894 | ₩34,921 | ₩34,821 | ₩34,861 | -0.10% | 7.9천 |
|---|
| 2026.03.31 | ₩34,587 | ₩34,814 | ₩34,493 | ₩34,806 | +0.63% | 1.6만 |
|---|
| 2026.03.30 | ₩34,399 | ₩34,453 | ₩34,158 | ₩34,218 | -0.53% | 1.2만 |
|---|
| 2026.03.27 | ₩34,480 | ₩34,480 | ₩34,305 | ₩34,305 | -0.50% | 800 |
|---|
| 2026.03.26 | ₩34,667 | ₩34,694 | ₩34,430 | ₩34,430 | -0.68% | 1.1만 |
|---|
| 2026.03.25 | ₩34,801 | ₩34,842 | ₩34,762 | ₩34,762 | -0.11% | 1천 |
|---|
| 2026.03.24 | ₩34,694 | ₩34,694 | ₩34,546 | ₩34,549 | -0.42% | 3.2천 |
|---|
| 2026.03.23 | ₩34,426 | ₩34,640 | ₩34,426 | ₩34,517 | +0.26% | 6.8천 |
|---|
| 2026.03.20 | ₩34,654 | ₩34,654 | ₩34,319 | ₩34,326 | -0.95% | 4.3천 |
|---|
| 2026.03.19 | ₩34,774 | ₩34,988 | ₩34,761 | ₩34,920 | +0.42% | 5.9천 |
|---|
| 2026.03.18 | ₩35,309 | ₩35,309 | ₩35,055 | ₩35,055 | -0.72% | 1.1만 |
|---|
| 2026.03.17 | ₩35,470 | ₩35,671 | ₩35,470 | ₩35,499 | +0.08% | 6천 |
|---|
| 2026.03.16 | ₩35,350 | ₩35,463 | ₩35,350 | ₩35,461 | +0.31% | 2.7천 |
|---|
| 2026.03.13 | ₩35,617 | ₩35,617 | ₩35,230 | ₩35,230 | -1.09% | 5.1천 |
|---|
| 2026.03.12 | ₩35,499 | ₩35,537 | ₩35,325 | ₩35,325 | -0.49% | 3천 |
|---|
| 2026.03.11 | ₩35,524 | ₩35,671 | ₩35,524 | ₩35,647 | +0.35% | 1.7만 |
|---|
| 2026.03.10 | ₩35,604 | ₩35,872 | ₩35,604 | ₩35,605 | +0.00% | 2.3만 |
|---|
| 2026.03.09 | ₩35,229 | ₩35,724 | ₩35,202 | ₩35,704 | +1.35% | 1.7만 |
|---|
| 2026.03.06 | ₩35,430 | ₩35,640 | ₩35,430 | ₩35,526 | +0.27% | 7.4천 |
|---|
| 2026.03.05 | ₩35,684 | ₩35,778 | ₩35,537 | ₩35,700 | +0.05% | 5.2천 |
|---|
| 2026.03.04 | ₩35,921 | ₩35,925 | ₩35,912 | ₩35,925 | +0.01% | 6.7천 |
|---|
| 2026.03.03 | ₩35,644 | ₩35,831 | ₩35,403 | ₩35,726 | +0.23% | 6.2만 |
|---|
| 2026.03.02 | ₩36,032 | ₩36,246 | ₩36,032 | ₩36,228 | +0.54% | 1.4만 |
|---|
| 2026.02.27 | ₩35,992 | ₩36,149 | ₩35,992 | ₩36,149 | +0.44% | 1만 |
|---|
| 2026.02.26 | ₩35,801 | ₩35,965 | ₩35,785 | ₩35,937 | +0.38% | 1.2만 |
|---|
| 2026.02.25 | ₩36,017 | ₩36,112 | ₩36,017 | ₩36,063 | +0.13% | 3.7천 |
|---|
| 2026.02.24 | ₩35,684 | ₩35,913 | ₩35,617 | ₩35,913 | +0.64% | 9천 |
|---|
| 2026.02.23 | ₩35,711 | ₩35,965 | ₩35,711 | ₩35,822 | +0.31% | 3.6만 |
|---|
| 2026.02.20 | ₩35,671 | ₩35,766 | ₩35,590 | ₩35,766 | +0.27% | 4.9만 |
|---|
| 2026.02.19 | ₩35,590 | ₩35,657 | ₩35,537 | ₩35,635 | +0.12% | 3.5만 |
|---|
| 2026.02.18 | ₩35,483 | ₩35,704 | ₩35,483 | ₩35,629 | +0.41% | 8만 |
|---|
| 2026.02.17 | ₩35,524 | ₩35,537 | ₩35,269 | ₩35,418 | -0.30% | 2.6만 |
|---|
| 2026.02.13 | ₩35,416 | ₩35,758 | ₩35,416 | ₩35,633 | +0.61% | 2.2천 |
|---|
| 2026.02.12 | ₩35,657 | ₩35,778 | ₩35,296 | ₩35,317 | -0.95% | 1.1만 |
|---|
| 2026.02.11 | ₩35,657 | ₩35,724 | ₩35,497 | ₩35,723 | +0.18% | 2.2만 |
|---|
| 2026.02.10 | ₩35,537 | ₩35,572 | ₩35,457 | ₩35,463 | -0.21% | 2.7만 |
|---|
| 2026.02.09 | ₩35,256 | ₩35,557 | ₩35,256 | ₩35,529 | +0.77% | 7만 |
|---|
| 2026.02.06 | ₩35,256 | ₩35,336 | ₩35,242 | ₩35,331 | +0.21% | 4만 |
|---|
| 2026.02.05 | ₩34,814 | ₩34,828 | ₩34,684 | ₩34,684 | -0.37% | 2.1만 |
|---|
| 2026.02.04 | ₩35,089 | ₩35,089 | ₩34,921 | ₩35,006 | -0.24% | 5.8만 |
|---|
| 2026.02.03 | ₩35,109 | ₩35,109 | ₩34,747 | ₩35,052 | -0.16% | 6.1만 |
|---|
| 2026.02.02 | ₩34,921 | ₩34,921 | ₩34,841 | ₩34,850 | -0.20% | 4.1천 |
|---|
| 2026.01.30 | ₩35,135 | ₩35,135 | ₩34,694 | ₩35,000 | -0.38% | 6.1천 |
|---|
| 2026.01.29 | ₩35,684 | ₩35,684 | ₩35,189 | ₩35,493 | -0.54% | 8천 |
|---|
| 2026.01.28 | ₩35,510 | ₩35,565 | ₩35,416 | ₩35,565 | +0.15% | 6.4천 |
|---|
| 2026.01.27 | ₩35,242 | ₩35,367 | ₩35,242 | ₩35,367 | +0.35% | 4천 |
|---|
| 2026.01.26 | ₩35,196 | ₩35,218 | ₩35,162 | ₩35,182 | -0.04% | 5.6천 |
|---|
| 2026.01.23 | ₩34,961 | ₩35,002 | ₩34,921 | ₩34,984 | +0.07% | 4.1천 |
|---|
| 2026.01.22 | ₩34,801 | ₩35,015 | ₩34,801 | ₩34,931 | +0.37% | 9.9천 |
|---|
| 2026.01.21 | ₩34,720 | ₩34,814 | ₩34,573 | ₩34,793 | +0.21% | 1.4만 |
|---|
| 2026.01.20 | ₩34,439 | ₩34,546 | ₩34,346 | ₩34,354 | -0.25% | 4.9만 |
|---|
| 2026.01.16 | ₩34,533 | ₩34,640 | ₩34,533 | ₩34,585 | +0.15% | 1.6만 |
|---|
| 2026.01.15 | ₩34,694 | ₩34,787 | ₩34,645 | ₩34,648 | -0.13% | 3.1만 |
|---|
| 2026.01.14 | ₩34,560 | ₩34,690 | ₩34,533 | ₩34,660 | +0.29% | 8.1천 |
|---|
| 2026.01.13 | ₩34,587 | ₩34,613 | ₩34,520 | ₩34,556 | -0.09% | 1.7만 |
|---|
| 2026.01.12 | ₩34,533 | ₩34,560 | ₩34,520 | ₩34,522 | -0.03% | 9.1천 |
|---|
| 2026.01.09 | ₩34,292 | ₩34,520 | ₩34,292 | ₩34,490 | +0.58% | 4.5천 |
|---|
| 2026.01.08 | ₩34,131 | ₩34,332 | ₩34,131 | ₩34,304 | +0.51% | 1.3만 |
|---|
| 2026.01.07 | ₩34,366 | ₩34,426 | ₩34,252 | ₩34,276 | -0.26% | 1.9만 |
|---|
| 2026.01.06 | ₩34,399 | ₩34,439 | ₩34,346 | ₩34,419 | +0.06% | 9.8천 |
|---|
| 2026.01.05 | ₩34,265 | ₩34,265 | ₩34,131 | ₩34,217 | -0.14% | 7.3천 |
|---|
| 2026.01.02 | ₩33,966 | ₩33,998 | ₩33,891 | ₩33,987 | +0.06% | 3.6천 |
|---|
| 2025.12.31 | ₩33,957 | ₩34,024 | ₩33,810 | ₩33,832 | -0.37% | 5.1만 |
|---|
| 2025.12.30 | ₩34,024 | ₩34,091 | ₩34,024 | ₩34,049 | +0.07% | 3.4만 |
|---|
| 2025.12.29 | ₩34,145 | ₩34,265 | ₩34,145 | ₩34,220 | +0.22% | 1.4만 |
|---|
| 2025.12.26 | ₩34,413 | ₩34,413 | ₩34,351 | ₩34,407 | -0.02% | 3.3천 |
|---|
| 2025.12.24 | ₩34,305 | ₩34,372 | ₩34,305 | ₩34,370 | +0.19% | 3.8천 |
|---|
| 2025.12.23 | ₩34,172 | ₩34,284 | ₩34,172 | ₩34,284 | +0.33% | 9천 |
|---|
| 2025.12.22 | ₩34,118 | ₩34,185 | ₩34,105 | ₩34,178 | +0.18% | 1.3만 |
|---|
| 2025.12.19 | ₩33,797 | ₩34,038 | ₩33,797 | ₩33,941 | +0.43% | 1.3만 |
|---|
| 2025.12.18 | ₩33,837 | ₩33,850 | ₩33,770 | ₩33,810 | -0.08% | 1.1만 |
|---|
| 2025.12.17 | ₩33,837 | ₩33,837 | ₩33,636 | ₩33,666 | -0.51% | 3.2만 |
|---|
| 2025.12.16 | ₩33,738 | ₩33,824 | ₩33,676 | ₩33,809 | +0.21% | 1.7만 |
|---|
| 2025.12.15 | ₩33,917 | ₩33,998 | ₩33,917 | ₩33,986 | +0.20% | 5.1천 |
|---|
| 2025.12.12 | ₩34,158 | ₩34,158 | ₩33,895 | ₩33,952 | -0.60% | 1만 |
|---|
| 2025.12.11 | ₩34,118 | ₩34,265 | ₩34,118 | ₩34,225 | +0.31% | 5.9만 |
|---|
| 2025.12.10 | ₩33,917 | ₩34,185 | ₩33,917 | ₩34,150 | +0.69% | 4.6만 |
|---|
| 2025.12.09 | ₩34,038 | ₩34,038 | ₩33,904 | ₩33,919 | -0.35% | 5.4만 |
|---|
| 2025.12.08 | ₩33,971 | ₩33,971 | ₩33,891 | ₩33,899 | -0.21% | 8.3천 |
|---|
| 2025.12.05 | ₩34,257 | ₩34,257 | ₩34,078 | ₩34,078 | -0.52% | 1.7만 |
|---|
| 2025.12.04 | ₩34,105 | ₩34,158 | ₩34,024 | ₩34,106 | +0.00% | 1.3만 |
|---|
| 2025.12.03 | ₩34,105 | ₩34,197 | ₩34,091 | ₩34,160 | +0.16% | 2.4만 |
|---|
| 2025.12.02 | ₩34,078 | ₩34,105 | ₩33,998 | ₩34,024 | -0.16% | 1.9만 |
|---|
| 2025.12.01 | ₩34,152 | ₩34,185 | ₩34,061 | ₩34,061 | -0.27% | 6.4천 |
|---|
| 2025.11.28 | ₩34,198 | ₩34,267 | ₩34,198 | ₩34,267 | +0.20% | 1천 |
|---|
| 2025.11.26 | ₩34,011 | ₩34,146 | ₩34,011 | ₩34,105 | +0.28% | 2.2만 |
|---|
| 2025.11.25 | ₩33,609 | ₩33,885 | ₩33,609 | ₩33,885 | +0.82% | 1.3만 |
|---|
| 2025.11.24 | ₩33,342 | ₩33,710 | ₩33,342 | ₩33,703 | +1.08% | 7.7만 |
|---|
| 2025.11.21 | ₩33,114 | ₩33,435 | ₩33,047 | ₩33,322 | +0.63% | 3.6만 |
|---|
| 2025.11.20 | ₩33,569 | ₩33,583 | ₩32,967 | ₩32,979 | -1.76% | 9.6천 |
|---|
| 2025.11.19 | ₩33,275 | ₩33,328 | ₩33,181 | ₩33,287 | +0.04% | 3.2만 |
|---|
| 2025.11.18 | ₩33,261 | ₩33,435 | ₩33,259 | ₩33,334 | +0.22% | 3.5만 |
|---|
| 2025.11.17 | ₩33,636 | ₩33,703 | ₩33,328 | ₩33,383 | -0.75% | 1.7만 |
|---|
| 2025.11.14 | ₩33,556 | ₩33,783 | ₩33,556 | ₩33,664 | +0.32% | 1.6만 |
|---|
| 2025.11.13 | ₩34,051 | ₩34,051 | ₩33,663 | ₩33,680 | -1.09% | 2.3만 |
|---|
| 2025.11.12 | ₩34,118 | ₩34,145 | ₩34,039 | ₩34,039 | -0.23% | 1.6만 |
|---|
| 2025.11.11 | ₩34,065 | ₩34,158 | ₩34,065 | ₩34,133 | +0.20% | 4.3천 |
|---|
| 2025.11.10 | ₩33,770 | ₩33,957 | ₩33,743 | ₩33,899 | +0.38% | 1.8만 |
|---|
| 2025.11.07 | ₩33,489 | ₩33,721 | ₩33,476 | ₩33,721 | +0.69% | 1.6만 |
|---|
| 2025.11.06 | ₩33,529 | ₩33,600 | ₩33,488 | ₩33,488 | -0.12% | 1.5만 |
|---|
| 2025.11.05 | ₩33,676 | ₩33,743 | ₩33,650 | ₩33,667 | -0.03% | 8.9천 |
|---|
| 2025.11.04 | ₩33,462 | ₩33,516 | ₩33,395 | ₩33,431 | -0.09% | 2.7만 |
|---|
| 2025.11.03 | ₩33,596 | ₩33,650 | ₩33,482 | ₩33,636 | +0.12% | 1.7만 |
|---|
| 2025.10.31 | ₩33,623 | ₩33,690 | ₩33,543 | ₩33,651 | +0.08% | 8.5천 |
|---|
| 2025.10.30 | ₩33,663 | ₩33,663 | ₩33,529 | ₩33,535 | -0.38% | 1.1만 |
|---|
| 2025.10.29 | ₩33,850 | ₩33,904 | ₩33,636 | ₩33,683 | -0.49% | 2만 |
|---|
| 2025.10.28 | ₩33,877 | ₩33,998 | ₩33,877 | ₩33,884 | +0.02% | 9.7천 |
|---|
| 2025.10.27 | ₩33,971 | ₩34,023 | ₩33,944 | ₩34,004 | +0.10% | 1.6만 |
|---|
| 2025.10.24 | ₩33,917 | ₩33,944 | ₩33,833 | ₩33,833 | -0.25% | 3.5천 |
|---|
| 2025.10.23 | ₩33,690 | ₩33,877 | ₩33,674 | ₩33,836 | +0.43% | 1.7만 |
|---|
| 2025.10.22 | ₩33,623 | ₩33,690 | ₩33,569 | ₩33,643 | +0.06% | 9.3천 |
|---|
| 2025.10.21 | ₩33,690 | ₩33,770 | ₩33,690 | ₩33,730 | +0.12% | 2.1만 |
|---|
| 2025.10.20 | ₩33,569 | ₩33,730 | ₩33,569 | ₩33,730 | +0.48% | 7.8천 |
|---|
| 2025.10.17 | ₩33,355 | ₩33,476 | ₩33,355 | ₩33,473 | +0.35% | 5.4천 |
|---|
| 2025.10.16 | ₩33,449 | ₩33,489 | ₩33,261 | ₩33,326 | -0.37% | 1.5만 |
|---|
| 2025.10.15 | ₩33,529 | ₩33,529 | ₩33,399 | ₩33,439 | -0.27% | 9.4천 |
|---|
| 2025.10.14 | ₩33,114 | ₩33,369 | ₩33,114 | ₩33,308 | +0.59% | 5.6만 |
|---|
| 2025.10.13 | ₩33,021 | ₩33,181 | ₩33,014 | ₩33,134 | +0.34% | 9만 |
|---|
| 2025.10.10 | ₩33,328 | ₩33,328 | ₩32,788 | ₩32,788 | -1.62% | 2.1만 |
|---|