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 | ₩38,292 | ₩38,319 | ₩38,284 | ₩38,284 | -0.02% | 3.6천 |
| 2026.10.08 | ₩38,011 | ₩38,078 | ₩38,011 | ₩38,078 | +0.18% | 800 |
| 2026.10.07 | ₩37,958 | ₩38,132 | ₩37,958 | ₩38,088 | +0.34% | 7.7천 |
| 2026.10.06 | ₩38,185 | ₩38,185 | ₩38,146 | ₩38,158 | -0.07% | 3.7천 |
| 2026.10.05 | ₩37,731 | ₩37,958 | ₩37,731 | ₩37,923 | +0.51% | 2.3천 |
| 2026.10.02 | ₩37,691 | ₩37,758 | ₩37,691 | ₩37,748 | +0.15% | 2.7천 |
| 2026.10.01 | ₩37,477 | ₩37,651 | ₩37,450 | ₩37,615 | +0.37% | 2.8천 |
| 2026.09.30 | ₩37,691 | ₩37,691 | ₩37,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,514 |
| -0.47% |
| 9.6천 |
| 2026.09.29 | ₩37,477 | ₩37,580 | ₩37,477 | ₩37,580 | +0.27% | 5.2천 |
|---|
| 2026.09.28 | ₩37,530 | ₩37,664 | ₩37,530 | ₩37,572 | +0.11% | 1.1만 |
|---|
| 2026.09.25 | ₩37,931 | ₩38,052 | ₩37,931 | ₩38,029 | +0.26% | 8.1천 |
|---|
| 2026.09.24 | ₩37,958 | ₩37,985 | ₩37,878 | ₩37,917 | -0.11% | 7.8천 |
|---|
| 2026.09.23 | ₩38,011 | ₩38,011 | ₩37,878 | ₩37,939 | -0.19% | 6.7천 |
|---|
| 2026.09.22 | ₩38,252 | ₩38,281 | ₩38,236 | ₩38,236 | -0.04% | 6.9천 |
|---|
| 2026.09.21 | ₩38,098 | ₩38,239 | ₩38,098 | ₩38,184 | +0.22% | 1.4만 |
|---|
| 2026.09.18 | ₩37,851 | ₩37,939 | ₩37,832 | ₩37,939 | +0.23% | 6.1천 |
|---|
| 2026.09.17 | ₩37,851 | ₩37,971 | ₩37,851 | ₩37,961 | +0.29% | 6.5천 |
|---|
| 2026.09.16 | ₩37,798 | ₩37,798 | ₩37,521 | ₩37,521 | -0.73% | 500 |
|---|
| 2026.09.15 | ₩37,711 | ₩37,771 | ₩37,711 | ₩37,724 | +0.04% | 2.7천 |
|---|
| 2026.09.14 | ₩37,798 | ₩37,851 | ₩37,738 | ₩37,738 | -0.16% | 5.9천 |
|---|
| 2026.09.11 | ₩37,985 | ₩38,038 | ₩37,945 | ₩37,962 | -0.06% | 2.8천 |
|---|
| 2026.09.10 | ₩37,978 | ₩37,978 | ₩37,804 | ₩37,804 | -0.46% | 4.5천 |
|---|
| 2026.09.09 | ₩38,252 | ₩38,252 | ₩38,130 | ₩38,130 | -0.32% | 3.6천 |
|---|
| 2026.09.08 | ₩38,305 | ₩38,305 | ₩38,178 | ₩38,178 | -0.33% | 2.6천 |
|---|
| 2026.09.04 | ₩38,279 | ₩38,386 | ₩38,279 | ₩38,305 | +0.07% | 6.2천 |
|---|
| 2026.09.03 | ₩38,225 | ₩38,479 | ₩38,225 | ₩38,440 | +0.56% | 1만 |
|---|
| 2026.09.02 | ₩38,132 | ₩38,201 | ₩38,132 | ₩38,201 | +0.18% | 1.2천 |
|---|
| 2026.09.01 | ₩38,078 | ₩38,078 | ₩37,985 | ₩38,018 | -0.16% | 1.2만 |
|---|
| 2026.08.31 | ₩38,092 | ₩38,204 | ₩38,078 | ₩38,204 | +0.29% | 5.2천 |
|---|
| 2026.08.28 | ₩38,152 | ₩38,166 | ₩38,132 | ₩38,166 | +0.04% | 1.5천 |
|---|
| 2026.08.27 | ₩38,439 | ₩38,439 | ₩38,412 | ₩38,412 | -0.07% | 3.6천 |
|---|
| 2026.08.26 | ₩38,345 | ₩38,345 | ₩38,279 | ₩38,292 | -0.14% | 4.4천 |
|---|
| 2026.08.25 | ₩38,372 | ₩38,372 | ₩38,359 | ₩38,364 | -0.02% | 9.4천 |
|---|
| 2026.08.24 | ₩38,225 | ₩38,305 | ₩38,225 | ₩38,305 | +0.21% | 1.4천 |
|---|
| 2026.08.21 | ₩38,439 | ₩38,452 | ₩38,415 | ₩38,415 | -0.06% | 1천 |
|---|
| 2026.08.20 | ₩38,372 | ₩38,519 | ₩38,307 | ₩38,307 | -0.17% | 4.2천 |
|---|
| 2026.08.19 | ₩38,599 | ₩38,599 | ₩38,506 | ₩38,522 | -0.20% | 3.6천 |
|---|
| 2026.08.18 | ₩38,279 | ₩38,279 | ₩38,244 | ₩38,244 | -0.09% | 2.1천 |
|---|
| 2026.08.17 | ₩38,412 | ₩38,412 | ₩38,368 | ₩38,368 | -0.11% | 2.1천 |
|---|
| 2026.08.14 | ₩38,292 | ₩38,359 | ₩38,292 | ₩38,335 | +0.11% | 7.7천 |
|---|
| 2026.08.13 | ₩38,185 | ₩38,412 | ₩38,185 | ₩38,319 | +0.35% | 1.2만 |
|---|
| 2026.08.12 | ₩38,132 | ₩38,185 | ₩38,132 | ₩38,172 | +0.11% | 4.3천 |
|---|
| 2026.08.11 | ₩37,978 | ₩37,978 | ₩37,945 | ₩37,967 | -0.03% | 2.5천 |
|---|
| 2026.08.10 | ₩37,704 | ₩37,925 | ₩37,704 | ₩37,925 | +0.58% | 2.8천 |
|---|
| 2026.08.07 | ₩37,731 | ₩37,731 | ₩37,657 | ₩37,724 | -0.02% | 4.3천 |
|---|
| 2026.08.06 | ₩37,517 | ₩37,530 | ₩37,397 | ₩37,469 | -0.13% | 5.8천 |
|---|
| 2026.08.05 | ₩37,677 | ₩37,677 | ₩37,514 | ₩37,514 | -0.43% | 2.1만 |
|---|
| 2026.08.04 | ₩37,243 | ₩37,530 | ₩37,243 | ₩37,516 | +0.73% | 3.9천 |
|---|
| 2026.08.03 | ₩36,876 | ₩37,049 | ₩36,876 | ₩37,023 | +0.40% | 4.2천 |
|---|
| 2026.07.31 | ₩36,729 | ₩36,884 | ₩36,729 | ₩36,884 | +0.42% | 3.3천 |
|---|
| 2026.07.30 | ₩36,809 | ₩36,919 | ₩36,809 | ₩36,919 | +0.30% | 8.3천 |
|---|
| 2026.07.29 | ₩36,769 | ₩36,769 | ₩36,530 | ₩36,530 | -0.65% | 1.1천 |
|---|
| 2026.07.28 | ₩36,891 | ₩36,891 | ₩36,836 | ₩36,842 | -0.13% | 5.9천 |
|---|
| 2026.07.27 | ₩36,836 | ₩36,943 | ₩36,822 | ₩36,889 | +0.15% | 3.7천 |
|---|
| 2026.07.24 | ₩37,103 | ₩37,176 | ₩37,007 | ₩37,007 | -0.26% | 900 |
|---|
| 2026.07.23 | ₩37,130 | ₩37,130 | ₩37,009 | ₩37,039 | -0.24% | 1.9천 |
|---|
| 2026.07.22 | ₩37,303 | ₩37,317 | ₩37,237 | ₩37,242 | -0.16% | 7.1천 |
|---|
| 2026.07.21 | ₩36,943 | ₩37,143 | ₩36,943 | ₩37,118 | +0.47% | 7.7천 |
|---|
| 2026.07.20 | ₩36,862 | ₩36,969 | ₩36,732 | ₩36,732 | -0.36% | 3.9천 |
|---|
| 2026.07.17 | ₩36,916 | ₩36,943 | ₩36,782 | ₩36,845 | -0.19% | 2.9천 |
|---|
| 2026.07.16 | ₩37,023 | ₩37,023 | ₩36,943 | ₩36,949 | -0.20% | 2천 |
|---|
| 2026.07.15 | ₩37,130 | ₩37,130 | ₩36,862 | ₩37,023 | -0.29% | 8.7천 |
|---|
| 2026.07.14 | ₩37,196 | ₩37,196 | ₩37,130 | ₩37,156 | -0.11% | 1만 |
|---|
| 2026.07.13 | ₩37,156 | ₩37,156 | ₩37,036 | ₩37,060 | -0.26% | 1.6천 |
|---|
| 2026.07.10 | ₩37,163 | ₩37,223 | ₩37,116 | ₩37,215 | +0.14% | 4.6천 |
|---|
| 2026.07.09 | ₩37,183 | ₩37,250 | ₩37,156 | ₩37,158 | -0.07% | 2.4천 |
|---|
| 2026.07.08 | ₩36,943 | ₩37,009 | ₩36,876 | ₩37,005 | +0.17% | 7.2만 |
|---|
| 2026.07.07 | ₩36,956 | ₩37,571 | ₩36,956 | ₩37,023 | +0.18% | 16.8만 |
|---|
| 2026.07.06 | ₩37,076 | ₩37,090 | ₩37,023 | ₩37,048 | -0.08% | 1.9만 |
|---|
| 2026.07.02 | ₩37,023 | ₩37,103 | ₩36,782 | ₩36,935 | -0.24% | 9.5천 |
|---|
| 2026.07.01 | ₩36,969 | ₩36,969 | ₩36,824 | ₩36,824 | -0.39% | 5.7천 |
|---|
| 2026.06.30 | ₩37,036 | ₩37,183 | ₩37,036 | ₩37,075 | +0.10% | 3.9천 |
|---|
| 2026.06.29 | ₩36,729 | ₩37,009 | ₩36,729 | ₩37,005 | +0.75% | 3.8천 |
|---|
| 2026.06.26 | ₩36,649 | ₩36,896 | ₩36,649 | ₩36,842 | +0.53% | 2.2만 |
|---|
| 2026.06.25 | ₩36,897 | ₩36,909 | ₩36,809 | ₩36,826 | -0.19% | 1.4천 |
|---|
| 2026.06.24 | ₩36,675 | ₩36,675 | ₩36,448 | ₩36,563 | -0.31% | 3천 |
|---|
| 2026.06.23 | ₩36,809 | ₩36,822 | ₩36,689 | ₩36,728 | -0.22% | 6.4천 |
|---|
| 2026.06.22 | ₩36,996 | ₩37,049 | ₩36,969 | ₩37,040 | +0.12% | 7.4천 |
|---|
| 2026.06.18 | ₩36,929 | ₩36,985 | ₩36,916 | ₩36,985 | +0.15% | 4천 |
|---|
| 2026.06.17 | ₩37,183 | ₩37,223 | ₩36,709 | ₩36,745 | -1.18% | 8.9천 |
|---|
| 2026.06.16 | ₩37,370 | ₩37,397 | ₩37,143 | ₩37,164 | -0.55% | 6.7천 |
|---|
| 2026.06.15 | ₩37,317 | ₩37,464 | ₩37,317 | ₩37,361 | +0.12% | 8.5천 |
|---|
| 2026.06.12 | ₩37,023 | ₩37,116 | ₩37,023 | ₩37,074 | +0.14% | 2.9천 |
|---|
| 2026.06.11 | ₩36,589 | ₩36,913 | ₩36,589 | ₩36,913 | +0.89% | 1.3천 |
|---|
| 2026.06.10 | ₩36,582 | ₩36,595 | ₩36,402 | ₩36,426 | -0.43% | 2.5천 |
|---|
| 2026.06.09 | ₩36,488 | ₩36,786 | ₩36,488 | ₩36,786 | +0.82% | 3.8천 |
|---|
| 2026.06.08 | ₩37,103 | ₩37,170 | ₩36,929 | ₩36,948 | -0.42% | 1.5만 |
|---|
| 2026.06.05 | ₩37,263 | ₩37,263 | ₩36,769 | ₩36,820 | -1.19% | 2.1만 |
|---|
| 2026.06.04 | ₩37,490 | ₩37,677 | ₩37,490 | ₩37,657 | +0.45% | 4.8천 |
|---|
| 2026.06.03 | ₩37,530 | ₩37,637 | ₩37,504 | ₩37,548 | +0.05% | 1.1만 |
|---|
| 2026.06.02 | ₩37,504 | ₩37,611 | ₩37,504 | ₩37,600 | +0.26% | 5.5천 |
|---|
| 2026.06.01 | ₩37,330 | ₩37,464 | ₩37,330 | ₩37,393 | +0.17% | 1.1만 |
|---|
| 2026.05.29 | ₩37,410 | ₩37,424 | ₩37,330 | ₩37,405 | -0.01% | 5.1천 |
|---|
| 2026.05.28 | ₩37,223 | ₩37,397 | ₩37,116 | ₩37,334 | +0.30% | 3.3천 |
|---|
| 2026.05.27 | ₩37,103 | ₩37,156 | ₩37,103 | ₩37,132 | +0.08% | 1.8만 |
|---|
| 2026.05.26 | ₩37,357 | ₩37,357 | ₩37,281 | ₩37,281 | -0.20% | 2.6천 |
|---|
| 2026.05.22 | ₩37,156 | ₩37,237 | ₩37,130 | ₩37,214 | +0.15% | 9.8천 |
|---|
| 2026.05.21 | ₩36,822 | ₩37,003 | ₩36,822 | ₩37,003 | +0.49% | 5.2천 |
|---|
| 2026.05.20 | ₩36,796 | ₩36,923 | ₩36,569 | ₩36,923 | +0.34% | 5.8천 |
|---|
| 2026.05.19 | ₩36,662 | ₩36,796 | ₩36,662 | ₩36,695 | +0.09% | 8.5천 |
|---|
| 2026.05.18 | ₩36,662 | ₩36,733 | ₩36,622 | ₩36,733 | +0.19% | 5.2천 |
|---|
| 2026.05.15 | ₩36,675 | ₩36,769 | ₩36,670 | ₩36,670 | -0.01% | 2천 |
|---|
| 2026.05.14 | ₩36,996 | ₩37,116 | ₩36,996 | ₩37,044 | +0.13% | 9.9천 |
|---|
| 2026.05.13 | ₩36,769 | ₩36,969 | ₩36,715 | ₩36,881 | +0.31% | 2.3만 |
|---|
| 2026.05.12 | ₩36,649 | ₩36,818 | ₩36,595 | ₩36,818 | +0.46% | 8.6천 |
|---|
| 2026.05.11 | ₩36,809 | ₩36,825 | ₩36,796 | ₩36,825 | +0.04% | 4.1천 |
|---|
| 2026.05.08 | ₩36,622 | ₩36,662 | ₩36,622 | ₩36,627 | +0.01% | 2.7천 |
|---|
| 2026.05.07 | ₩36,488 | ₩36,528 | ₩36,341 | ₩36,388 | -0.27% | 9.3천 |
|---|
| 2026.05.06 | ₩36,502 | ₩36,610 | ₩36,502 | ₩36,610 | +0.30% | 1.5천 |
|---|
| 2026.05.05 | ₩36,475 | ₩36,528 | ₩36,444 | ₩36,444 | -0.08% | 3.4천 |
|---|
| 2026.05.04 | ₩36,154 | ₩36,182 | ₩36,101 | ₩36,182 | +0.08% | 1.7천 |
|---|
| 2026.05.01 | ₩36,395 | ₩36,395 | ₩36,323 | ₩36,323 | -0.20% | 4.3천 |
|---|
| 2026.04.30 | ₩36,194 | ₩36,321 | ₩36,194 | ₩36,321 | +0.35% | 4.3천 |
|---|
| 2026.04.29 | ₩35,754 | ₩35,862 | ₩35,740 | ₩35,862 | +0.30% | 2.2만 |
|---|
| 2026.04.28 | ₩35,847 | ₩35,854 | ₩35,847 | ₩35,852 | +0.01% | 3.2천 |
|---|
| 2026.04.27 | ₩36,005 | ₩36,005 | ₩35,941 | ₩35,974 | -0.09% | 1.3만 |
|---|
| 2026.04.24 | ₩35,941 | ₩36,030 | ₩35,941 | ₩36,030 | +0.25% | 4천 |
|---|
| 2026.04.23 | ₩35,874 | ₩35,941 | ₩35,647 | ₩35,874 | 0.00% | 9.9천 |
|---|
| 2026.04.22 | ₩35,818 | ₩35,852 | ₩35,782 | ₩35,852 | +0.10% | 2천 |
|---|
| 2026.04.21 | ₩35,700 | ₩35,767 | ₩35,553 | ₩35,553 | -0.41% | 4.9천 |
|---|
| 2026.04.20 | ₩35,874 | ₩35,874 | ₩35,754 | ₩35,772 | -0.28% | 2.2천 |
|---|
| 2026.04.17 | ₩35,780 | ₩35,907 | ₩35,780 | ₩35,907 | +0.35% | 1.6천 |
|---|
| 2026.04.16 | ₩35,673 | ₩35,720 | ₩35,660 | ₩35,720 | +0.13% | 5.1천 |
|---|
| 2026.04.15 | ₩35,526 | ₩35,593 | ₩35,486 | ₩35,593 | +0.19% | 1.9만 |
|---|
| 2026.04.14 | ₩35,393 | ₩35,593 | ₩35,393 | ₩35,576 | +0.52% | 9.5천 |
|---|
| 2026.04.13 | ₩35,179 | ₩35,393 | ₩35,126 | ₩35,363 | +0.52% | 6.4천 |
|---|
| 2026.04.10 | ₩35,326 | ₩35,326 | ₩35,206 | ₩35,220 | -0.30% | 1.2만 |
|---|
| 2026.04.09 | ₩35,326 | ₩35,433 | ₩35,326 | ₩35,347 | +0.06% | 2.2만 |
|---|
| 2026.04.08 | ₩35,112 | ₩35,275 | ₩35,112 | ₩35,275 | +0.46% | 7.7천 |
|---|
| 2026.04.07 | ₩34,725 | ₩34,905 | ₩34,671 | ₩34,901 | +0.51% | 8.3천 |
|---|
| 2026.04.06 | ₩34,792 | ₩34,805 | ₩34,725 | ₩34,798 | +0.02% | 8.5천 |
|---|
| 2026.04.02 | ₩34,725 | ₩34,773 | ₩34,711 | ₩34,773 | +0.14% | 3.6천 |
|---|
| 2026.04.01 | ₩34,832 | ₩34,858 | ₩34,758 | ₩34,798 | -0.10% | 7.9천 |
|---|
| 2026.03.31 | ₩34,524 | ₩34,751 | ₩34,431 | ₩34,743 | +0.63% | 1.6만 |
|---|
| 2026.03.30 | ₩34,337 | ₩34,391 | ₩34,097 | ₩34,157 | -0.53% | 1.2만 |
|---|
| 2026.03.27 | ₩34,417 | ₩34,417 | ₩34,244 | ₩34,244 | -0.50% | 800 |
|---|
| 2026.03.26 | ₩34,604 | ₩34,631 | ₩34,368 | ₩34,368 | -0.68% | 1.1만 |
|---|
| 2026.03.25 | ₩34,738 | ₩34,779 | ₩34,699 | ₩34,699 | -0.11% | 1천 |
|---|
| 2026.03.24 | ₩34,631 | ₩34,631 | ₩34,484 | ₩34,487 | -0.42% | 3.2천 |
|---|
| 2026.03.23 | ₩34,364 | ₩34,578 | ₩34,364 | ₩34,455 | +0.26% | 6.8천 |
|---|
| 2026.03.20 | ₩34,591 | ₩34,591 | ₩34,257 | ₩34,264 | -0.95% | 4.3천 |
|---|
| 2026.03.19 | ₩34,711 | ₩34,925 | ₩34,698 | ₩34,857 | +0.42% | 5.9천 |
|---|
| 2026.03.18 | ₩35,246 | ₩35,246 | ₩34,992 | ₩34,992 | -0.72% | 1.1만 |
|---|
| 2026.03.17 | ₩35,406 | ₩35,607 | ₩35,406 | ₩35,436 | +0.08% | 6천 |
|---|
| 2026.03.16 | ₩35,286 | ₩35,399 | ₩35,286 | ₩35,397 | +0.31% | 2.7천 |
|---|
| 2026.03.13 | ₩35,553 | ₩35,553 | ₩35,167 | ₩35,167 | -1.09% | 5.1천 |
|---|
| 2026.03.12 | ₩35,436 | ₩35,473 | ₩35,262 | ₩35,262 | -0.49% | 3천 |
|---|
| 2026.03.11 | ₩35,460 | ₩35,607 | ₩35,460 | ₩35,582 | +0.35% | 1.7만 |
|---|
| 2026.03.10 | ₩35,540 | ₩35,807 | ₩35,540 | ₩35,541 | +0.00% | 2.3만 |
|---|
| 2026.03.09 | ₩35,166 | ₩35,660 | ₩35,139 | ₩35,640 | +1.35% | 1.7만 |
|---|
| 2026.03.06 | ₩35,366 | ₩35,576 | ₩35,366 | ₩35,462 | +0.27% | 7.4천 |
|---|
| 2026.03.05 | ₩35,620 | ₩35,713 | ₩35,473 | ₩35,636 | +0.05% | 5.2천 |
|---|
| 2026.03.04 | ₩35,856 | ₩35,860 | ₩35,847 | ₩35,860 | +0.01% | 6.7천 |
|---|
| 2026.03.03 | ₩35,580 | ₩35,767 | ₩35,339 | ₩35,661 | +0.23% | 6.2만 |
|---|
| 2026.03.02 | ₩35,967 | ₩36,181 | ₩35,967 | ₩36,162 | +0.54% | 1.4만 |
|---|
| 2026.02.27 | ₩35,927 | ₩36,084 | ₩35,927 | ₩36,084 | +0.44% | 1만 |
|---|
| 2026.02.26 | ₩35,736 | ₩35,900 | ₩35,720 | ₩35,872 | +0.38% | 1.2만 |
|---|
| 2026.02.25 | ₩35,953 | ₩36,047 | ₩35,953 | ₩35,998 | +0.13% | 3.7천 |
|---|
| 2026.02.24 | ₩35,620 | ₩35,848 | ₩35,553 | ₩35,848 | +0.64% | 9천 |
|---|
| 2026.02.23 | ₩35,647 | ₩35,900 | ₩35,647 | ₩35,758 | +0.31% | 3.6만 |
|---|
| 2026.02.20 | ₩35,607 | ₩35,701 | ₩35,526 | ₩35,701 | +0.27% | 4.9만 |
|---|
| 2026.02.19 | ₩35,526 | ₩35,593 | ₩35,473 | ₩35,570 | +0.12% | 3.5만 |
|---|
| 2026.02.18 | ₩35,419 | ₩35,640 | ₩35,419 | ₩35,565 | +0.41% | 8만 |
|---|
| 2026.02.17 | ₩35,460 | ₩35,473 | ₩35,206 | ₩35,354 | -0.30% | 2.6만 |
|---|
| 2026.02.13 | ₩35,353 | ₩35,693 | ₩35,353 | ₩35,569 | +0.61% | 2.2천 |
|---|
| 2026.02.12 | ₩35,593 | ₩35,713 | ₩35,232 | ₩35,254 | -0.95% | 1.1만 |
|---|
| 2026.02.11 | ₩35,593 | ₩35,660 | ₩35,433 | ₩35,659 | +0.18% | 2.2만 |
|---|
| 2026.02.10 | ₩35,473 | ₩35,508 | ₩35,393 | ₩35,399 | -0.21% | 2.7만 |
|---|
| 2026.02.09 | ₩35,192 | ₩35,493 | ₩35,192 | ₩35,465 | +0.77% | 7만 |
|---|
| 2026.02.06 | ₩35,192 | ₩35,273 | ₩35,179 | ₩35,267 | +0.21% | 4만 |
|---|
| 2026.02.05 | ₩34,751 | ₩34,765 | ₩34,622 | ₩34,622 | -0.37% | 2.1만 |
|---|
| 2026.02.04 | ₩35,025 | ₩35,025 | ₩34,858 | ₩34,943 | -0.24% | 5.8만 |
|---|
| 2026.02.03 | ₩35,045 | ₩35,045 | ₩34,685 | ₩34,989 | -0.16% | 6.1만 |
|---|
| 2026.02.02 | ₩34,858 | ₩34,858 | ₩34,778 | ₩34,788 | -0.20% | 4.1천 |
|---|
| 2026.01.30 | ₩35,072 | ₩35,072 | ₩34,631 | ₩34,937 | -0.38% | 6.1천 |
|---|
| 2026.01.29 | ₩35,620 | ₩35,620 | ₩35,126 | ₩35,429 | -0.54% | 8천 |
|---|
| 2026.01.28 | ₩35,446 | ₩35,501 | ₩35,353 | ₩35,501 | +0.15% | 6.4천 |
|---|
| 2026.01.27 | ₩35,179 | ₩35,303 | ₩35,179 | ₩35,303 | +0.35% | 4천 |
|---|
| 2026.01.26 | ₩35,132 | ₩35,155 | ₩35,099 | ₩35,119 | -0.04% | 5.6천 |
|---|
| 2026.01.23 | ₩34,898 | ₩34,938 | ₩34,858 | ₩34,921 | +0.07% | 4.1천 |
|---|
| 2026.01.22 | ₩34,738 | ₩34,952 | ₩34,738 | ₩34,868 | +0.37% | 9.9천 |
|---|
| 2026.01.21 | ₩34,658 | ₩34,751 | ₩34,511 | ₩34,730 | +0.21% | 1.4만 |
|---|
| 2026.01.20 | ₩34,377 | ₩34,484 | ₩34,284 | ₩34,292 | -0.25% | 4.9만 |
|---|
| 2026.01.16 | ₩34,471 | ₩34,578 | ₩34,471 | ₩34,523 | +0.15% | 1.6만 |
|---|
| 2026.01.15 | ₩34,631 | ₩34,725 | ₩34,583 | ₩34,586 | -0.13% | 3.1만 |
|---|
| 2026.01.14 | ₩34,498 | ₩34,627 | ₩34,471 | ₩34,598 | +0.29% | 8.1천 |
|---|
| 2026.01.13 | ₩34,524 | ₩34,551 | ₩34,458 | ₩34,494 | -0.09% | 1.7만 |
|---|
| 2026.01.12 | ₩34,471 | ₩34,498 | ₩34,458 | ₩34,460 | -0.03% | 9.1천 |
|---|
| 2026.01.09 | ₩34,230 | ₩34,458 | ₩34,230 | ₩34,428 | +0.58% | 4.5천 |
|---|
| 2026.01.08 | ₩34,070 | ₩34,270 | ₩34,070 | ₩34,242 | +0.51% | 1.3만 |
|---|
| 2026.01.07 | ₩34,304 | ₩34,364 | ₩34,190 | ₩34,214 | -0.26% | 1.9만 |
|---|
| 2026.01.06 | ₩34,337 | ₩34,377 | ₩34,284 | ₩34,357 | +0.06% | 9.8천 |
|---|
| 2026.01.05 | ₩34,204 | ₩34,204 | ₩34,070 | ₩34,156 | -0.14% | 7.3천 |
|---|
| 2026.01.02 | ₩33,904 | ₩33,936 | ₩33,830 | ₩33,926 | +0.06% | 3.6천 |
|---|
| 2025.12.31 | ₩33,896 | ₩33,963 | ₩33,749 | ₩33,771 | -0.37% | 5.1만 |
|---|
| 2025.12.30 | ₩33,963 | ₩34,030 | ₩33,963 | ₩33,987 | +0.07% | 3.4만 |
|---|
| 2025.12.29 | ₩34,083 | ₩34,204 | ₩34,083 | ₩34,158 | +0.22% | 1.4만 |
|---|
| 2025.12.26 | ₩34,351 | ₩34,351 | ₩34,289 | ₩34,345 | -0.02% | 3.3천 |
|---|
| 2025.12.24 | ₩34,244 | ₩34,311 | ₩34,244 | ₩34,308 | +0.19% | 3.8천 |
|---|
| 2025.12.23 | ₩34,110 | ₩34,222 | ₩34,110 | ₩34,222 | +0.33% | 9천 |
|---|
| 2025.12.22 | ₩34,057 | ₩34,123 | ₩34,043 | ₩34,117 | +0.18% | 1.3만 |
|---|
| 2025.12.19 | ₩33,736 | ₩33,977 | ₩33,736 | ₩33,880 | +0.43% | 1.3만 |
|---|
| 2025.12.18 | ₩33,776 | ₩33,789 | ₩33,709 | ₩33,749 | -0.08% | 1.1만 |
|---|
| 2025.12.17 | ₩33,776 | ₩33,776 | ₩33,576 | ₩33,605 | -0.51% | 3.2만 |
|---|
| 2025.12.16 | ₩33,677 | ₩33,763 | ₩33,616 | ₩33,748 | +0.21% | 1.7만 |
|---|
| 2025.12.15 | ₩33,856 | ₩33,936 | ₩33,856 | ₩33,924 | +0.20% | 5.1천 |
|---|
| 2025.12.12 | ₩34,097 | ₩34,097 | ₩33,834 | ₩33,891 | -0.60% | 1만 |
|---|
| 2025.12.11 | ₩34,057 | ₩34,204 | ₩34,057 | ₩34,164 | +0.31% | 5.9만 |
|---|
| 2025.12.10 | ₩33,856 | ₩34,123 | ₩33,856 | ₩34,089 | +0.69% | 4.6만 |
|---|
| 2025.12.09 | ₩33,977 | ₩33,977 | ₩33,843 | ₩33,858 | -0.35% | 5.4만 |
|---|
| 2025.12.08 | ₩33,910 | ₩33,910 | ₩33,830 | ₩33,838 | -0.21% | 8.3천 |
|---|
| 2025.12.05 | ₩34,196 | ₩34,196 | ₩34,017 | ₩34,017 | -0.52% | 1.7만 |
|---|
| 2025.12.04 | ₩34,043 | ₩34,097 | ₩33,963 | ₩34,045 | +0.00% | 1.3만 |
|---|
| 2025.12.03 | ₩34,043 | ₩34,136 | ₩34,030 | ₩34,098 | +0.16% | 2.4만 |
|---|
| 2025.12.02 | ₩34,017 | ₩34,043 | ₩33,936 | ₩33,963 | -0.16% | 1.9만 |
|---|
| 2025.12.01 | ₩34,090 | ₩34,123 | ₩33,999 | ₩33,999 | -0.27% | 6.4천 |
|---|
| 2025.11.28 | ₩34,137 | ₩34,205 | ₩34,137 | ₩34,205 | +0.20% | 1천 |
|---|
| 2025.11.26 | ₩33,950 | ₩34,085 | ₩33,950 | ₩34,043 | +0.28% | 2.2만 |
|---|
| 2025.11.25 | ₩33,549 | ₩33,824 | ₩33,549 | ₩33,824 | +0.82% | 1.3만 |
|---|
| 2025.11.24 | ₩33,282 | ₩33,649 | ₩33,282 | ₩33,642 | +1.08% | 7.7만 |
|---|
| 2025.11.21 | ₩33,055 | ₩33,375 | ₩32,988 | ₩33,262 | +0.63% | 3.6만 |
|---|
| 2025.11.20 | ₩33,509 | ₩33,522 | ₩32,908 | ₩32,920 | -1.76% | 9.6천 |
|---|
| 2025.11.19 | ₩33,215 | ₩33,268 | ₩33,121 | ₩33,227 | +0.04% | 3.2만 |
|---|
| 2025.11.18 | ₩33,202 | ₩33,375 | ₩33,199 | ₩33,274 | +0.22% | 3.5만 |
|---|
| 2025.11.17 | ₩33,576 | ₩33,642 | ₩33,268 | ₩33,323 | -0.75% | 1.7만 |
|---|
| 2025.11.14 | ₩33,496 | ₩33,723 | ₩33,496 | ₩33,604 | +0.32% | 1.6만 |
|---|
| 2025.11.13 | ₩33,990 | ₩33,990 | ₩33,602 | ₩33,620 | -1.09% | 2.3만 |
|---|
| 2025.11.12 | ₩34,057 | ₩34,083 | ₩33,978 | ₩33,978 | -0.23% | 1.6만 |
|---|
| 2025.11.11 | ₩34,003 | ₩34,097 | ₩34,003 | ₩34,071 | +0.20% | 4.3천 |
|---|
| 2025.11.10 | ₩33,709 | ₩33,896 | ₩33,683 | ₩33,838 | +0.38% | 1.8만 |
|---|
| 2025.11.07 | ₩33,429 | ₩33,660 | ₩33,415 | ₩33,660 | +0.69% | 1.6만 |
|---|
| 2025.11.06 | ₩33,469 | ₩33,540 | ₩33,427 | ₩33,427 | -0.12% | 1.5만 |
|---|
| 2025.11.05 | ₩33,616 | ₩33,683 | ₩33,589 | ₩33,606 | -0.03% | 8.9천 |
|---|
| 2025.11.04 | ₩33,402 | ₩33,455 | ₩33,335 | ₩33,371 | -0.09% | 2.7만 |
|---|
| 2025.11.03 | ₩33,536 | ₩33,589 | ₩33,422 | ₩33,576 | +0.12% | 1.7만 |
|---|
| 2025.10.31 | ₩33,562 | ₩33,629 | ₩33,482 | ₩33,590 | +0.08% | 8.5천 |
|---|
| 2025.10.30 | ₩33,602 | ₩33,602 | ₩33,469 | ₩33,474 | -0.38% | 1.1만 |
|---|
| 2025.10.29 | ₩33,789 | ₩33,843 | ₩33,576 | ₩33,622 | -0.49% | 2만 |
|---|
| 2025.10.28 | ₩33,816 | ₩33,936 | ₩33,816 | ₩33,823 | +0.02% | 9.7천 |
|---|
| 2025.10.27 | ₩33,910 | ₩33,962 | ₩33,883 | ₩33,943 | +0.10% | 1.6만 |
|---|
| 2025.10.24 | ₩33,856 | ₩33,883 | ₩33,772 | ₩33,772 | -0.25% | 3.5천 |
|---|
| 2025.10.23 | ₩33,629 | ₩33,816 | ₩33,613 | ₩33,775 | +0.43% | 1.7만 |
|---|
| 2025.10.22 | ₩33,562 | ₩33,629 | ₩33,509 | ₩33,582 | +0.06% | 9.3천 |
|---|
| 2025.10.21 | ₩33,629 | ₩33,709 | ₩33,629 | ₩33,669 | +0.12% | 2.1만 |
|---|
| 2025.10.20 | ₩33,509 | ₩33,669 | ₩33,509 | ₩33,669 | +0.48% | 7.8천 |
|---|
| 2025.10.17 | ₩33,295 | ₩33,415 | ₩33,295 | ₩33,413 | +0.35% | 5.4천 |
|---|
| 2025.10.16 | ₩33,389 | ₩33,429 | ₩33,202 | ₩33,266 | -0.37% | 1.5만 |
|---|
| 2025.10.15 | ₩33,469 | ₩33,469 | ₩33,339 | ₩33,379 | -0.27% | 9.4천 |
|---|
| 2025.10.14 | ₩33,055 | ₩33,308 | ₩33,055 | ₩33,248 | +0.59% | 5.6만 |
|---|
| 2025.10.13 | ₩32,961 | ₩33,121 | ₩32,954 | ₩33,075 | +0.34% | 9만 |
|---|
| 2025.10.10 | ₩33,268 | ₩33,268 | ₩32,729 | ₩32,729 | -1.62% | 2.1만 |
|---|