시장 데이터를 불러오는 중
전체 종목
Toews Agility Shares Dynamic Tactical Income ETF 과거 주가
Toews Agility Shares Dynamic Tactical Income ETF · THY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Toews Agility Shares Dynamic Tactical Income ETF · THY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,611 | ₩28,638 | ₩28,567 | ₩28,605 | -0.02% | 7만 |
| 2026.10.08 | ₩28,598 | ₩28,598 | ₩28,558 | ₩28,578 | -0.07% | 5.7천 |
| 2026.10.07 | ₩28,593 | ₩28,598 | ₩28,578 | ₩28,578 | -0.05% | 800 |
| 2026.10.06 | ₩28,598 | ₩28,598 | ₩28,545 | ₩28,571 | -0.09% | 3.9만 |
| 2026.10.05 | ₩28,545 | ₩28,598 | ₩28,545 | ₩28,571 | +0.09% | 3.7천 |
| 2026.10.02 | ₩28,579 | ₩28,579 | ₩28,550 | ₩28,565 | -0.05% | 1.5천 |
| 2026.10.01 | ₩28,571 | ₩28,585 | ₩28,550 | ₩28,565 | -0.02% | 4.2천 |
| 2026.09.30 | ₩28,531 | ₩28,571 | ₩28,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,565 |
| +0.12% |
| 3.8천 |
| 2026.09.29 | ₩28,571 | ₩28,585 | ₩28,545 | ₩28,565 | -0.02% | 8.1천 |
|---|
| 2026.09.28 | ₩28,558 | ₩28,585 | ₩28,538 | ₩28,558 | 0.00% | 6.3천 |
|---|
| 2026.09.25 | ₩28,558 | ₩28,598 | ₩28,531 | ₩28,585 | +0.09% | 2.2만 |
|---|
| 2026.09.24 | ₩28,551 | ₩28,585 | ₩28,538 | ₩28,558 | +0.02% | 1.1만 |
|---|
| 2026.09.23 | ₩28,478 | ₩28,611 | ₩27,365 | ₩28,511 | +0.12% | 3.5천 |
|---|
| 2026.09.22 | ₩28,571 | ₩28,571 | ₩28,545 | ₩28,551 | -0.07% | 2.6만 |
|---|
| 2026.09.21 | ₩25,697 | ₩28,571 | ₩25,697 | ₩28,520 | +10.99% | 5.6천 |
|---|
| 2026.09.18 | ₩28,545 | ₩28,545 | ₩28,518 | ₩28,545 | 0.00% | 1.4천 |
|---|
| 2026.09.17 | ₩28,545 | ₩28,558 | ₩28,524 | ₩28,545 | 0.00% | 1.1만 |
|---|
| 2026.09.16 | ₩28,712 | ₩28,718 | ₩28,665 | ₩28,692 | -0.07% | 1.6천 |
|---|
| 2026.09.15 | ₩28,665 | ₩28,686 | ₩28,651 | ₩28,685 | +0.07% | 7.3천 |
|---|
| 2026.09.14 | ₩28,665 | ₩28,692 | ₩28,665 | ₩28,685 | +0.07% | 2.2천 |
|---|
| 2026.09.11 | ₩28,651 | ₩28,745 | ₩28,651 | ₩28,685 | +0.12% | 1.7만 |
|---|
| 2026.09.10 | ₩28,732 | ₩28,738 | ₩28,665 | ₩28,685 | -0.16% | 1.3만 |
|---|
| 2026.09.09 | ₩28,852 | ₩28,852 | ₩28,837 | ₩28,837 | -0.05% | 7.7천 |
|---|
| 2026.09.08 | ₩28,892 | ₩28,919 | ₩28,865 | ₩28,892 | 0.00% | 2.3만 |
|---|
| 2026.09.04 | ₩28,946 | ₩28,946 | ₩28,879 | ₩28,919 | -0.09% | 5.5천 |
|---|
| 2026.09.03 | ₩28,919 | ₩28,986 | ₩28,919 | ₩28,946 | +0.09% | 2만 |
|---|
| 2026.09.02 | ₩28,906 | ₩28,918 | ₩28,892 | ₩28,892 | -0.05% | 3.2천 |
|---|
| 2026.09.01 | ₩28,959 | ₩28,986 | ₩28,879 | ₩28,879 | -0.28% | 1.3만 |
|---|
| 2026.08.31 | ₩28,959 | ₩29,012 | ₩28,959 | ₩28,983 | +0.08% | 6.7천 |
|---|
| 2026.08.28 | ₩28,952 | ₩28,986 | ₩28,927 | ₩28,955 | +0.01% | 6.3천 |
|---|
| 2026.08.27 | ₩29,039 | ₩29,053 | ₩29,007 | ₩29,007 | -0.11% | 5.1천 |
|---|
| 2026.08.26 | ₩29,006 | ₩29,026 | ₩28,972 | ₩29,012 | +0.02% | 8.1천 |
|---|
| 2026.08.25 | ₩28,999 | ₩29,039 | ₩28,975 | ₩29,035 | +0.12% | 5.6천 |
|---|
| 2026.08.24 | ₩28,936 | ₩28,986 | ₩28,932 | ₩28,959 | +0.08% | 9.1천 |
|---|
| 2026.08.21 | ₩28,906 | ₩28,946 | ₩28,892 | ₩28,926 | +0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩28,865 | ₩28,932 | ₩28,865 | ₩28,919 | +0.19% | 4.9천 |
|---|
| 2026.08.19 | ₩28,986 | ₩28,999 | ₩28,946 | ₩28,975 | -0.04% | 1.1만 |
|---|
| 2026.08.18 | ₩28,906 | ₩28,946 | ₩28,872 | ₩28,906 | 0.00% | 1.1만 |
|---|
| 2026.08.17 | ₩28,972 | ₩28,972 | ₩28,919 | ₩28,932 | -0.14% | 5.2천 |
|---|
| 2026.08.14 | ₩28,959 | ₩28,999 | ₩28,959 | ₩28,988 | +0.10% | 8.9천 |
|---|
| 2026.08.13 | ₩28,999 | ₩29,026 | ₩28,972 | ₩28,999 | 0.00% | 2.4천 |
|---|
| 2026.08.12 | ₩28,912 | ₩28,972 | ₩28,906 | ₩28,932 | +0.07% | 1.8만 |
|---|
| 2026.08.11 | ₩28,892 | ₩28,932 | ₩28,885 | ₩28,892 | 0.00% | 9.3천 |
|---|
| 2026.08.10 | ₩28,879 | ₩28,912 | ₩28,852 | ₩28,892 | +0.05% | 1.6만 |
|---|
| 2026.08.07 | ₩28,932 | ₩28,959 | ₩28,906 | ₩28,932 | 0.00% | 9.8천 |
|---|
| 2026.08.06 | ₩28,972 | ₩28,972 | ₩28,839 | ₩28,876 | -0.33% | 5.2천 |
|---|
| 2026.08.05 | ₩28,899 | ₩28,919 | ₩28,865 | ₩28,896 | -0.01% | 6.5천 |
|---|
| 2026.08.04 | ₩28,972 | ₩28,972 | ₩28,892 | ₩28,906 | -0.23% | 1.2천 |
|---|
| 2026.08.03 | ₩28,972 | ₩28,972 | ₩28,899 | ₩28,899 | -0.25% | 1.8천 |
|---|
| 2026.07.31 | ₩28,892 | ₩28,919 | ₩28,865 | ₩28,892 | 0.00% | 6.4천 |
|---|
| 2026.07.30 | ₩28,899 | ₩28,899 | ₩28,892 | ₩28,899 | 0.00% | 6천 |
|---|
| 2026.07.29 | ₩28,867 | ₩28,906 | ₩28,865 | ₩28,892 | +0.09% | 1.6만 |
|---|
| 2026.07.28 | ₩28,892 | ₩28,906 | ₩28,865 | ₩28,892 | 0.00% | 9.7천 |
|---|
| 2026.07.27 | ₩28,879 | ₩28,914 | ₩28,879 | ₩28,899 | +0.07% | 2.9천 |
|---|
| 2026.07.24 | ₩28,892 | ₩28,932 | ₩28,879 | ₩28,912 | +0.07% | 8.4천 |
|---|
| 2026.07.23 | ₩28,959 | ₩28,959 | ₩28,888 | ₩28,888 | -0.24% | 5.1천 |
|---|
| 2026.07.22 | ₩29,053 | ₩29,079 | ₩28,999 | ₩29,019 | -0.12% | 2.7만 |
|---|
| 2026.07.21 | ₩29,039 | ₩29,093 | ₩29,039 | ₩29,066 | +0.09% | 2.1천 |
|---|
| 2026.07.20 | ₩29,039 | ₩29,118 | ₩29,039 | ₩29,066 | +0.09% | 3.5천 |
|---|
| 2026.07.17 | ₩29,133 | ₩29,146 | ₩29,119 | ₩29,123 | -0.03% | 2천 |
|---|
| 2026.07.16 | ₩29,119 | ₩29,160 | ₩29,106 | ₩29,137 | +0.06% | 3천 |
|---|
| 2026.07.15 | ₩29,307 | ₩29,307 | ₩29,253 | ₩29,280 | -0.09% | 1.9천 |
|---|
| 2026.07.14 | ₩29,240 | ₩29,240 | ₩29,213 | ₩29,220 | -0.07% | 5.5천 |
|---|
| 2026.07.13 | ₩29,200 | ₩29,200 | ₩29,172 | ₩29,172 | -0.10% | 4.3천 |
|---|
| 2026.07.10 | ₩29,213 | ₩29,266 | ₩29,213 | ₩29,240 | +0.09% | 6.8천 |
|---|
| 2026.07.09 | ₩29,293 | ₩29,320 | ₩29,266 | ₩29,279 | -0.05% | 9.2천 |
|---|
| 2026.07.08 | ₩29,253 | ₩29,253 | ₩29,206 | ₩29,233 | -0.07% | 5.9천 |
|---|
| 2026.07.07 | ₩29,266 | ₩29,293 | ₩29,226 | ₩29,276 | +0.03% | 2.1만 |
|---|
| 2026.07.06 | ₩29,320 | ₩29,333 | ₩29,266 | ₩29,307 | -0.05% | 4.4만 |
|---|
| 2026.07.02 | ₩29,307 | ₩29,320 | ₩29,253 | ₩29,287 | -0.07% | 7.6천 |
|---|
| 2026.07.01 | ₩29,240 | ₩29,266 | ₩29,213 | ₩29,216 | -0.08% | 4천 |
|---|
| 2026.06.30 | ₩29,253 | ₩29,266 | ₩29,213 | ₩29,237 | -0.05% | 1.2만 |
|---|
| 2026.06.29 | ₩29,146 | ₩29,253 | ₩29,146 | ₩29,229 | +0.28% | 1만 |
|---|
| 2026.06.26 | ₩29,197 | ₩29,213 | ₩29,197 | ₩29,208 | +0.04% | 600 |
|---|
| 2026.06.25 | ₩29,226 | ₩29,226 | ₩29,160 | ₩29,194 | -0.11% | 1.3만 |
|---|
| 2026.06.24 | ₩29,220 | ₩29,226 | ₩29,193 | ₩29,193 | -0.09% | 8.9천 |
|---|
| 2026.06.23 | ₩29,186 | ₩29,226 | ₩29,186 | ₩29,200 | +0.05% | 7.5천 |
|---|
| 2026.06.22 | ₩29,213 | ₩29,213 | ₩29,160 | ₩29,206 | -0.02% | 6.4만 |
|---|
| 2026.06.18 | ₩29,240 | ₩29,242 | ₩29,186 | ₩29,225 | -0.05% | 3.1만 |
|---|
| 2026.06.17 | ₩29,373 | ₩29,400 | ₩29,300 | ₩29,300 | -0.25% | 1.9만 |
|---|
| 2026.06.16 | ₩29,368 | ₩29,400 | ₩29,347 | ₩29,380 | +0.04% | 6.3만 |
|---|
| 2026.06.15 | ₩29,307 | ₩29,387 | ₩29,307 | ₩29,367 | +0.21% | 3.1만 |
|---|
| 2026.06.12 | ₩29,320 | ₩29,340 | ₩29,293 | ₩29,320 | 0.00% | 4천 |
|---|
| 2026.06.11 | ₩29,206 | ₩29,313 | ₩29,206 | ₩29,313 | +0.37% | 2천 |
|---|
| 2026.06.10 | ₩29,093 | ₩29,226 | ₩29,093 | ₩29,160 | +0.23% | 1만 |
|---|
| 2026.06.09 | ₩29,266 | ₩29,266 | ₩29,173 | ₩29,220 | -0.16% | 7천 |
|---|
| 2026.06.08 | ₩29,213 | ₩29,213 | ₩29,146 | ₩29,173 | -0.14% | 2.1만 |
|---|
| 2026.06.05 | ₩29,160 | ₩29,160 | ₩29,146 | ₩29,157 | -0.01% | 4.7천 |
|---|
| 2026.06.04 | ₩29,241 | ₩29,280 | ₩29,241 | ₩29,280 | +0.13% | 2.6천 |
|---|
| 2026.06.03 | ₩29,253 | ₩29,253 | ₩29,200 | ₩29,229 | -0.08% | 2.2천 |
|---|
| 2026.06.02 | ₩29,307 | ₩29,320 | ₩29,240 | ₩29,307 | 0.00% | 6.7천 |
|---|
| 2026.06.01 | ₩29,280 | ₩29,307 | ₩29,226 | ₩29,301 | +0.07% | 3.2만 |
|---|
| 2026.05.29 | ₩29,307 | ₩29,336 | ₩29,307 | ₩29,307 | 0.00% | 7.9천 |
|---|
| 2026.05.28 | ₩29,240 | ₩29,266 | ₩29,213 | ₩29,260 | +0.07% | 3.6천 |
|---|
| 2026.05.27 | ₩29,253 | ₩29,266 | ₩29,226 | ₩29,240 | -0.05% | 1.6만 |
|---|
| 2026.05.26 | ₩29,253 | ₩29,266 | ₩29,198 | ₩29,246 | -0.02% | 1.2만 |
|---|
| 2026.05.22 | ₩29,133 | ₩29,173 | ₩29,133 | ₩29,153 | +0.07% | 1.9만 |
|---|
| 2026.05.21 | ₩29,160 | ₩29,186 | ₩29,119 | ₩29,119 | -0.14% | 1.4만 |
|---|
| 2026.05.20 | ₩29,160 | ₩29,186 | ₩29,119 | ₩29,146 | -0.05% | 1.7만 |
|---|
| 2026.05.19 | ₩29,186 | ₩29,200 | ₩29,130 | ₩29,160 | -0.09% | 1.1만 |
|---|
| 2026.05.18 | ₩29,253 | ₩29,253 | ₩29,160 | ₩29,197 | -0.19% | 6.2천 |
|---|
| 2026.05.15 | ₩29,240 | ₩29,240 | ₩29,200 | ₩29,200 | -0.14% | 3.6천 |
|---|
| 2026.05.14 | ₩29,400 | ₩29,400 | ₩29,336 | ₩29,336 | -0.22% | 6.3천 |
|---|
| 2026.05.13 | ₩29,507 | ₩29,534 | ₩29,468 | ₩29,502 | -0.02% | 2만 |
|---|
| 2026.05.12 | ₩29,494 | ₩29,507 | ₩29,480 | ₩29,498 | +0.01% | 4.2천 |
|---|
| 2026.05.11 | ₩29,641 | ₩29,641 | ₩29,581 | ₩29,581 | -0.20% | 1.4만 |
|---|
| 2026.05.08 | ₩29,601 | ₩29,627 | ₩29,574 | ₩29,601 | 0.00% | 9.6천 |
|---|
| 2026.05.07 | ₩29,641 | ₩29,641 | ₩29,534 | ₩29,534 | -0.36% | 4.2천 |
|---|
| 2026.05.06 | ₩29,614 | ₩29,641 | ₩29,607 | ₩29,641 | +0.09% | 2.4천 |
|---|
| 2026.05.05 | ₩29,547 | ₩29,574 | ₩29,547 | ₩29,547 | 0.00% | 6.6천 |
|---|
| 2026.05.04 | ₩29,574 | ₩29,574 | ₩29,478 | ₩29,521 | -0.18% | 2.6천 |
|---|
| 2026.05.01 | ₩29,617 | ₩29,668 | ₩29,587 | ₩29,594 | -0.08% | 2.3만 |
|---|
| 2026.04.30 | ₩29,280 | ₩29,561 | ₩29,280 | ₩29,561 | +0.96% | 1.2만 |
|---|
| 2026.04.29 | ₩29,531 | ₩29,561 | ₩29,328 | ₩29,459 | -0.24% | 7.9천 |
|---|
| 2026.04.28 | ₩29,454 | ₩29,561 | ₩29,454 | ₩29,561 | +0.36% | 2.2천 |
|---|
| 2026.04.27 | ₩29,654 | ₩29,654 | ₩29,507 | ₩29,601 | -0.18% | 4.6천 |
|---|
| 2026.04.24 | ₩29,574 | ₩29,601 | ₩29,534 | ₩29,577 | +0.01% | 3.6천 |
|---|
| 2026.04.23 | ₩29,614 | ₩29,648 | ₩29,480 | ₩29,549 | -0.22% | 2.1만 |
|---|
| 2026.04.22 | ₩29,574 | ₩29,614 | ₩29,574 | ₩29,609 | +0.12% | 2.3만 |
|---|
| 2026.04.21 | ₩29,561 | ₩29,587 | ₩29,541 | ₩29,555 | -0.02% | 9.2천 |
|---|
| 2026.04.20 | ₩29,614 | ₩29,627 | ₩29,587 | ₩29,598 | -0.05% | 6.4천 |
|---|
| 2026.04.17 | ₩29,654 | ₩29,694 | ₩29,627 | ₩29,642 | -0.04% | 8.3천 |
|---|
| 2026.04.16 | ₩29,614 | ₩29,614 | ₩29,507 | ₩29,539 | -0.25% | 1.3만 |
|---|
| 2026.04.15 | ₩29,587 | ₩29,627 | ₩29,571 | ₩29,578 | -0.03% | 1.7만 |
|---|
| 2026.04.14 | ₩29,587 | ₩29,641 | ₩29,587 | ₩29,627 | +0.14% | 6.7천 |
|---|
| 2026.04.13 | ₩29,467 | ₩29,547 | ₩29,467 | ₩29,547 | +0.27% | 1.1만 |
|---|
| 2026.04.10 | ₩29,521 | ₩29,521 | ₩29,474 | ₩29,474 | -0.16% | 5.4천 |
|---|
| 2026.04.09 | ₩29,534 | ₩29,587 | ₩29,427 | ₩29,526 | -0.03% | 2.1만 |
|---|
| 2026.04.08 | ₩29,507 | ₩29,507 | ₩29,400 | ₩29,446 | -0.21% | 3.8천 |
|---|
| 2026.04.07 | ₩29,347 | ₩29,373 | ₩29,320 | ₩29,373 | +0.09% | 4.7천 |
|---|
| 2026.04.06 | ₩29,387 | ₩29,387 | ₩29,333 | ₩29,360 | -0.09% | 7.3천 |
|---|
| 2026.04.02 | ₩29,293 | ₩29,387 | ₩29,293 | ₩29,360 | +0.23% | 2.7천 |
|---|
| 2026.04.01 | ₩29,387 | ₩29,387 | ₩29,347 | ₩29,360 | -0.09% | 1만 |
|---|
| 2026.03.31 | ₩29,012 | ₩29,387 | ₩29,012 | ₩29,380 | +1.27% | 9.9천 |
|---|
| 2026.03.30 | ₩29,373 | ₩29,400 | ₩29,333 | ₩29,387 | +0.05% | 1.2만 |
|---|
| 2026.03.27 | ₩29,373 | ₩29,373 | ₩29,333 | ₩29,373 | 0.00% | 1.2만 |
|---|
| 2026.03.26 | ₩29,347 | ₩29,387 | ₩29,320 | ₩29,353 | +0.02% | 8.6천 |
|---|
| 2026.03.25 | ₩29,347 | ₩29,347 | ₩29,347 | ₩29,347 | 0.00% | 2.3천 |
|---|
| 2026.03.24 | ₩29,373 | ₩29,373 | ₩29,320 | ₩29,347 | -0.09% | 5.3천 |
|---|
| 2026.03.23 | ₩29,333 | ₩29,360 | ₩29,331 | ₩29,340 | +0.02% | 2.2만 |
|---|
| 2026.03.20 | ₩29,321 | ₩29,360 | ₩29,320 | ₩29,360 | +0.13% | 2.1만 |
|---|
| 2026.03.19 | ₩29,333 | ₩29,368 | ₩29,280 | ₩29,368 | +0.12% | 3.2만 |
|---|
| 2026.03.18 | ₩29,333 | ₩29,360 | ₩29,307 | ₩29,360 | +0.09% | 5천 |
|---|
| 2026.03.17 | ₩29,360 | ₩29,373 | ₩29,307 | ₩29,360 | 0.00% | 1.4만 |
|---|
| 2026.03.16 | ₩29,347 | ₩29,387 | ₩29,308 | ₩29,327 | -0.07% | 2.2만 |
|---|
| 2026.03.13 | ₩29,347 | ₩29,347 | ₩29,307 | ₩29,307 | -0.14% | 6.5천 |
|---|
| 2026.03.12 | ₩29,373 | ₩29,373 | ₩29,307 | ₩29,327 | -0.16% | 1.5만 |
|---|
| 2026.03.11 | ₩29,467 | ₩29,474 | ₩29,467 | ₩29,474 | +0.02% | 4.4천 |
|---|
| 2026.03.10 | ₩29,455 | ₩29,521 | ₩29,414 | ₩29,440 | -0.05% | 1.1만 |
|---|
| 2026.03.09 | ₩29,507 | ₩29,507 | ₩29,373 | ₩29,400 | -0.36% | 2.5만 |
|---|
| 2026.03.06 | ₩29,460 | ₩29,507 | ₩29,460 | ₩29,462 | +0.00% | 9.7천 |
|---|
| 2026.03.05 | ₩29,547 | ₩29,601 | ₩29,534 | ₩29,555 | +0.03% | 8.5천 |
|---|
| 2026.03.04 | ₩29,614 | ₩29,627 | ₩29,587 | ₩29,609 | -0.02% | 1.5만 |
|---|
| 2026.03.03 | ₩29,534 | ₩29,614 | ₩29,467 | ₩29,508 | -0.09% | 1.5만 |
|---|
| 2026.03.02 | ₩29,627 | ₩29,681 | ₩29,579 | ₩29,654 | +0.09% | 8.5천 |
|---|
| 2026.02.27 | ₩26,753 | ₩29,681 | ₩26,659 | ₩29,661 | +10.87% | 2.4천 |
|---|
| 2026.02.26 | ₩29,748 | ₩29,748 | ₩29,681 | ₩29,721 | -0.09% | 2만 |
|---|
| 2026.02.25 | ₩29,728 | ₩29,748 | ₩29,708 | ₩29,748 | +0.07% | 1.4만 |
|---|
| 2026.02.24 | ₩29,668 | ₩29,734 | ₩29,668 | ₩29,708 | +0.14% | 1.4만 |
|---|
| 2026.02.23 | ₩29,708 | ₩29,761 | ₩29,694 | ₩29,708 | 0.00% | 2만 |
|---|
| 2026.02.20 | ₩30,002 | ₩30,002 | ₩29,775 | ₩29,775 | -0.76% | 4.5천 |
|---|
| 2026.02.19 | ₩29,708 | ₩29,748 | ₩29,681 | ₩29,708 | 0.00% | 6.5천 |
|---|
| 2026.02.18 | ₩29,748 | ₩29,748 | ₩29,708 | ₩29,721 | -0.09% | 4.7만 |
|---|
| 2026.02.17 | ₩29,668 | ₩29,708 | ₩29,668 | ₩29,681 | +0.05% | 7.3천 |
|---|
| 2026.02.13 | ₩29,748 | ₩29,748 | ₩29,694 | ₩29,694 | -0.18% | 1.1만 |
|---|
| 2026.02.12 | ₩29,748 | ₩29,748 | ₩29,657 | ₩29,708 | -0.13% | 4.1천 |
|---|
| 2026.02.11 | ₩29,801 | ₩29,815 | ₩29,788 | ₩29,815 | +0.04% | 2.8천 |
|---|
| 2026.02.10 | ₩29,882 | ₩29,882 | ₩29,801 | ₩29,828 | -0.18% | 3.1만 |
|---|
| 2026.02.09 | ₩29,815 | ₩29,840 | ₩29,788 | ₩29,815 | 0.00% | 1.5만 |
|---|
| 2026.02.06 | ₩29,761 | ₩29,801 | ₩29,748 | ₩29,801 | +0.13% | 61.8만 |
|---|
| 2026.02.05 | ₩29,704 | ₩29,734 | ₩29,694 | ₩29,708 | +0.01% | 8.6천 |
|---|
| 2026.02.04 | ₩29,507 | ₩29,775 | ₩29,507 | ₩29,734 | +0.77% | 1만 |
|---|
| 2026.02.03 | ₩29,748 | ₩29,775 | ₩29,721 | ₩29,764 | +0.05% | 1.3천 |
|---|
| 2026.02.02 | ₩29,761 | ₩29,801 | ₩29,761 | ₩29,768 | +0.02% | 5.4천 |
|---|
| 2026.01.30 | ₩29,733 | ₩29,788 | ₩29,708 | ₩29,748 | +0.05% | 2.2만 |
|---|
| 2026.01.29 | ₩29,681 | ₩29,748 | ₩29,681 | ₩29,734 | +0.18% | 2.8천 |
|---|
| 2026.01.28 | ₩29,748 | ₩29,761 | ₩29,708 | ₩29,734 | -0.04% | 6.2천 |
|---|
| 2026.01.27 | ₩29,783 | ₩29,801 | ₩29,734 | ₩29,748 | -0.12% | 2.2만 |
|---|
| 2026.01.26 | ₩29,828 | ₩29,828 | ₩29,708 | ₩29,736 | -0.31% | 1.9만 |
|---|
| 2026.01.23 | ₩29,788 | ₩29,788 | ₩29,721 | ₩29,721 | -0.22% | 37.5만 |
|---|
| 2026.01.22 | ₩29,759 | ₩29,775 | ₩29,734 | ₩29,745 | -0.04% | 2.3만 |
|---|
| 2026.01.21 | ₩29,734 | ₩29,775 | ₩29,721 | ₩29,754 | +0.07% | 2.6만 |
|---|
| 2026.01.20 | ₩29,654 | ₩29,694 | ₩29,641 | ₩29,668 | +0.05% | 5.5천 |
|---|
| 2026.01.16 | ₩29,708 | ₩29,788 | ₩29,696 | ₩29,741 | +0.11% | 1.5만 |
|---|
| 2026.01.15 | ₩29,761 | ₩29,761 | ₩29,694 | ₩29,708 | -0.18% | 6.3천 |
|---|
| 2026.01.14 | ₩29,815 | ₩29,868 | ₩29,815 | ₩29,868 | +0.18% | 2.8천 |
|---|
| 2026.01.13 | ₩29,868 | ₩29,882 | ₩29,836 | ₩29,848 | -0.07% | 9천 |
|---|
| 2026.01.12 | ₩29,841 | ₩29,882 | ₩29,841 | ₩29,855 | +0.04% | 1.2만 |
|---|
| 2026.01.09 | ₩29,849 | ₩29,868 | ₩29,836 | ₩29,860 | +0.04% | 2.4천 |
|---|
| 2026.01.08 | ₩29,801 | ₩29,801 | ₩29,795 | ₩29,795 | -0.02% | 5.8천 |
|---|
| 2026.01.07 | ₩29,833 | ₩29,868 | ₩29,801 | ₩29,801 | -0.11% | 1.1만 |
|---|
| 2026.01.06 | ₩29,801 | ₩29,841 | ₩29,788 | ₩29,815 | +0.04% | 7.7천 |
|---|
| 2026.01.05 | ₩29,748 | ₩29,828 | ₩29,709 | ₩29,788 | +0.13% | 1.2만 |
|---|
| 2026.01.02 | ₩29,734 | ₩29,775 | ₩29,668 | ₩29,729 | -0.02% | 4.4만 |
|---|
| 2025.12.31 | ₩29,480 | ₩29,775 | ₩29,480 | ₩29,713 | +0.79% | 1.5만 |
|---|
| 2025.12.30 | ₩29,761 | ₩29,788 | ₩29,694 | ₩29,752 | -0.03% | 7.4천 |
|---|
| 2025.12.29 | ₩29,641 | ₩29,733 | ₩29,641 | ₩29,718 | +0.26% | 1.3천 |
|---|
| 2025.12.26 | ₩29,713 | ₩29,748 | ₩29,694 | ₩29,721 | +0.03% | 1.8천 |
|---|
| 2025.12.24 | ₩29,534 | ₩29,681 | ₩29,534 | ₩29,681 | +0.50% | 4.2천 |
|---|
| 2025.12.23 | ₩29,614 | ₩29,681 | ₩29,614 | ₩29,634 | +0.07% | 5.3천 |
|---|
| 2025.12.22 | ₩29,641 | ₩29,641 | ₩29,266 | ₩29,587 | -0.18% | 3.8만 |
|---|
| 2025.12.19 | ₩29,587 | ₩29,668 | ₩29,561 | ₩29,561 | -0.09% | 1.4만 |
|---|
| 2025.12.18 | ₩29,621 | ₩29,633 | ₩29,587 | ₩29,601 | -0.07% | 5.1천 |
|---|
| 2025.12.17 | ₩29,521 | ₩29,587 | ₩29,507 | ₩29,521 | 0.00% | 1.1만 |
|---|
| 2025.12.16 | ₩29,581 | ₩29,581 | ₩29,547 | ₩29,574 | -0.02% | 1.8천 |
|---|
| 2025.12.15 | ₩29,585 | ₩29,609 | ₩29,534 | ₩29,586 | +0.00% | 9.2천 |
|---|
| 2025.12.12 | ₩29,587 | ₩29,587 | ₩29,534 | ₩29,534 | -0.18% | 1.8만 |
|---|
| 2025.12.11 | ₩29,828 | ₩29,828 | ₩29,761 | ₩29,761 | -0.22% | 2.2만 |
|---|
| 2025.12.10 | ₩29,373 | ₩29,815 | ₩29,373 | ₩29,775 | +1.37% | 3.9만 |
|---|
| 2025.12.09 | ₩29,721 | ₩29,734 | ₩29,668 | ₩29,694 | -0.09% | 1.2만 |
|---|
| 2025.12.08 | ₩29,769 | ₩29,769 | ₩29,721 | ₩29,734 | -0.12% | 1.1만 |
|---|
| 2025.12.05 | ₩29,801 | ₩29,815 | ₩29,792 | ₩29,804 | +0.01% | 5.7천 |
|---|
| 2025.12.04 | ₩29,761 | ₩29,801 | ₩29,761 | ₩29,792 | +0.10% | 2.7천 |
|---|
| 2025.12.03 | ₩29,788 | ₩29,855 | ₩29,788 | ₩29,815 | +0.09% | 1.1만 |
|---|
| 2025.12.02 | ₩29,757 | ₩29,788 | ₩29,748 | ₩29,768 | +0.04% | 2.3만 |
|---|
| 2025.12.01 | ₩29,721 | ₩29,748 | ₩29,714 | ₩29,748 | +0.09% | 7.3천 |
|---|
| 2025.11.28 | ₩29,761 | ₩29,855 | ₩29,761 | ₩29,855 | +0.31% | 500 |
|---|
| 2025.11.26 | ₩29,690 | ₩29,775 | ₩29,690 | ₩29,775 | +0.28% | 8.8천 |
|---|
| 2025.11.25 | ₩29,681 | ₩29,721 | ₩29,661 | ₩29,708 | +0.09% | 2.1만 |
|---|
| 2025.11.24 | ₩29,614 | ₩29,654 | ₩29,614 | ₩29,634 | +0.07% | 9.2천 |
|---|
| 2025.11.21 | ₩29,614 | ₩29,654 | ₩29,614 | ₩29,634 | +0.07% | 6.4천 |
|---|
| 2025.11.20 | ₩29,601 | ₩29,654 | ₩29,601 | ₩29,627 | +0.09% | 6.9천 |
|---|
| 2025.11.19 | ₩29,654 | ₩29,654 | ₩29,601 | ₩29,627 | -0.09% | 2.4만 |
|---|
| 2025.11.18 | ₩29,660 | ₩29,668 | ₩29,614 | ₩29,634 | -0.09% | 6.4천 |
|---|
| 2025.11.17 | ₩29,668 | ₩29,668 | ₩29,627 | ₩29,644 | -0.08% | 6.6천 |
|---|
| 2025.11.14 | ₩29,587 | ₩29,761 | ₩29,587 | ₩29,720 | +0.45% | 5.3천 |
|---|
| 2025.11.13 | ₩29,882 | ₩29,882 | ₩29,801 | ₩29,828 | -0.18% | 2.8천 |
|---|
| 2025.11.12 | ₩29,975 | ₩30,006 | ₩29,975 | ₩29,998 | +0.08% | 2.6만 |
|---|
| 2025.11.11 | ₩30,055 | ₩30,082 | ₩30,029 | ₩30,055 | 0.00% | 1만 |
|---|
| 2025.11.10 | ₩30,015 | ₩30,033 | ₩30,011 | ₩30,015 | 0.00% | 1천 |
|---|
| 2025.11.07 | ₩29,948 | ₩29,975 | ₩29,908 | ₩29,956 | +0.03% | 6천 |
|---|
| 2025.11.06 | ₩29,975 | ₩29,975 | ₩29,908 | ₩29,955 | -0.07% | 1.1만 |
|---|
| 2025.11.05 | ₩29,940 | ₩29,975 | ₩29,938 | ₩29,948 | +0.03% | 5.8천 |
|---|
| 2025.11.04 | ₩29,988 | ₩29,988 | ₩29,930 | ₩29,930 | -0.20% | 1만 |
|---|
| 2025.11.03 | ₩30,002 | ₩30,002 | ₩29,962 | ₩29,974 | -0.09% | 4.9천 |
|---|
| 2025.10.31 | ₩30,075 | ₩30,075 | ₩30,029 | ₩30,057 | -0.06% | 2.5천 |
|---|
| 2025.10.30 | ₩30,015 | ₩30,109 | ₩30,015 | ₩30,075 | +0.20% | 1만 |
|---|
| 2025.10.29 | ₩33,130 | ₩33,652 | ₩30,117 | ₩30,117 | -9.10% | 7천 |
|---|
| 2025.10.28 | ₩30,229 | ₩30,242 | ₩30,189 | ₩30,202 | -0.09% | 2.5만 |
|---|
| 2025.10.27 | ₩30,176 | ₩30,269 | ₩30,176 | ₩30,256 | +0.27% | 1.2만 |
|---|
| 2025.10.24 | ₩30,136 | ₩30,176 | ₩30,109 | ₩30,154 | +0.06% | 9천 |
|---|
| 2025.10.23 | ₩30,069 | ₩30,082 | ₩30,002 | ₩30,055 | -0.04% | 9.7천 |
|---|
| 2025.10.22 | ₩30,055 | ₩30,055 | ₩30,015 | ₩30,042 | -0.04% | 11.6만 |
|---|
| 2025.10.21 | ₩30,109 | ₩30,122 | ₩30,055 | ₩30,055 | -0.18% | 1.2만 |
|---|
| 2025.10.20 | ₩30,069 | ₩30,109 | ₩30,055 | ₩30,109 | +0.13% | 1.1만 |
|---|
| 2025.10.17 | ₩29,975 | ₩30,015 | ₩29,948 | ₩30,015 | +0.13% | 1.4만 |
|---|
| 2025.10.16 | ₩30,162 | ₩30,189 | ₩30,122 | ₩30,122 | -0.13% | 6.2천 |
|---|
| 2025.10.15 | ₩30,229 | ₩30,229 | ₩30,189 | ₩30,202 | -0.09% | 1.6만 |
|---|
| 2025.10.14 | ₩30,141 | ₩30,176 | ₩30,109 | ₩30,156 | +0.05% | 8.3천 |
|---|
| 2025.10.13 | ₩30,149 | ₩30,149 | ₩30,069 | ₩30,095 | -0.18% | 1.4만 |
|---|
| 2025.10.10 | ₩30,095 | ₩30,122 | ₩30,015 | ₩30,045 | -0.17% | 2.1천 |
|---|