시장 데이터를 불러오는 중
전체 종목
LionShares U.S. Equity Total Return ETF 과거 주가
LionShares U.S. Equity Total Return ETF · TOT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LionShares U.S. Equity Total Return ETF · TOT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,777 | ₩32,784 | ₩32,777 | ₩32,784 | +0.02% | 200 |
| 2026.10.08 | ₩32,573 | ₩32,579 | ₩32,509 | ₩32,579 | +0.02% | 1.5천 |
| 2026.10.07 | ₩32,737 | ₩32,737 | ₩32,696 | ₩32,722 | -0.05% | 5.3천 |
| 2026.10.06 | ₩32,924 | ₩32,938 | ₩32,845 | ₩32,845 | -0.24% | 600 |
| 2026.10.05 | ₩33,038 | ₩33,038 | ₩32,664 | ₩32,664 | -1.13% | 400 |
| 2026.10.02 | ₩32,442 | ₩32,451 | ₩32,415 | ₩32,451 | +0.03% | 2.4천 |
| 2026.10.01 | ₩32,213 | ₩32,213 | ₩32,213 | ₩32,213 | 0.00% | 100 |
| 2026.09.30 | ₩32,321 | ₩32,321 | ₩32,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,183 |
| -0.43% |
| 100 |
| 2026.09.29 | ₩32,241 | ₩32,254 | ₩32,210 | ₩32,210 | -0.10% | 4.4천 |
|---|
| 2026.09.28 | ₩32,268 | ₩32,348 | ₩32,257 | ₩32,257 | -0.03% | 1.9천 |
|---|
| 2026.09.25 | ₩32,415 | ₩32,534 | ₩32,415 | ₩32,534 | +0.37% | 8.7천 |
|---|
| 2026.09.24 | ₩32,308 | ₩32,367 | ₩32,241 | ₩32,367 | +0.18% | 600 |
|---|
| 2026.09.23 | ₩32,366 | ₩32,366 | ₩32,366 | ₩32,366 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,629 | ₩32,647 | ₩32,629 | ₩32,647 | +0.05% | 300 |
|---|
| 2026.09.21 | ₩32,308 | ₩32,621 | ₩32,308 | ₩32,621 | +0.97% | 300 |
|---|
| 2026.09.18 | ₩32,241 | ₩32,241 | ₩32,140 | ₩32,140 | -0.31% | 1.3천 |
|---|
| 2026.09.17 | ₩32,067 | ₩32,139 | ₩32,067 | ₩32,139 | +0.23% | 100 |
|---|
| 2026.09.16 | ₩32,026 | ₩32,026 | ₩31,777 | ₩31,777 | -0.78% | 200 |
|---|
| 2026.09.15 | ₩31,902 | ₩31,902 | ₩31,902 | ₩31,902 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,076 | ₩32,076 | ₩32,076 | ₩32,076 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩32,219 | ₩32,219 | ₩32,219 | ₩32,219 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,959 | ₩31,959 | ₩31,946 | ₩31,946 | -0.04% | 200 |
|---|
| 2026.09.09 | ₩32,134 | ₩32,139 | ₩32,134 | ₩32,139 | +0.02% | 1.7천 |
|---|
| 2026.09.08 | ₩32,325 | ₩32,325 | ₩32,325 | ₩32,325 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩32,516 | ₩32,516 | ₩32,516 | ₩32,516 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,636 | ₩32,636 | ₩32,636 | ₩32,636 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,262 | ₩32,262 | ₩32,262 | ₩32,262 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,091 | ₩32,091 | ₩32,091 | ₩32,091 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,380 | ₩32,380 | ₩32,380 | ₩32,380 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,696 | ₩32,696 | ₩32,485 | ₩32,485 | -0.65% | 1천 |
|---|
| 2026.08.27 | ₩32,549 | ₩32,587 | ₩32,509 | ₩32,587 | +0.12% | 3.8천 |
|---|
| 2026.08.26 | ₩32,227 | ₩32,388 | ₩32,227 | ₩32,384 | +0.49% | 1.1천 |
|---|
| 2026.08.25 | ₩32,388 | ₩32,388 | ₩32,361 | ₩32,367 | -0.07% | 1천 |
|---|
| 2026.08.24 | ₩32,278 | ₩32,278 | ₩32,278 | ₩32,278 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩32,361 | ₩32,394 | ₩32,361 | ₩32,394 | +0.10% | 300 |
|---|
| 2026.08.20 | ₩32,388 | ₩32,388 | ₩32,233 | ₩32,233 | -0.48% | 300 |
|---|
| 2026.08.19 | ₩32,562 | ₩32,562 | ₩32,502 | ₩32,502 | -0.19% | 2.1천 |
|---|
| 2026.08.18 | ₩32,509 | ₩32,509 | ₩32,451 | ₩32,451 | -0.18% | 400 |
|---|
| 2026.08.17 | ₩32,844 | ₩32,844 | ₩32,713 | ₩32,713 | -0.40% | 200 |
|---|
| 2026.08.14 | ₩33,045 | ₩33,045 | ₩32,851 | ₩32,851 | -0.59% | 100 |
|---|
| 2026.08.13 | ₩32,964 | ₩32,978 | ₩32,896 | ₩32,896 | -0.21% | 3.1천 |
|---|
| 2026.08.12 | ₩32,676 | ₩32,703 | ₩32,676 | ₩32,690 | +0.04% | 200 |
|---|
| 2026.08.11 | ₩32,777 | ₩32,777 | ₩32,588 | ₩32,588 | -0.58% | 300 |
|---|
| 2026.08.10 | ₩32,737 | ₩32,737 | ₩32,666 | ₩32,666 | -0.22% | 600 |
|---|
| 2026.08.07 | ₩32,616 | ₩32,703 | ₩32,616 | ₩32,703 | +0.27% | 400 |
|---|
| 2026.08.06 | ₩32,465 | ₩32,465 | ₩32,465 | ₩32,465 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,770 | ₩32,770 | ₩32,573 | ₩32,573 | -0.60% | 600 |
|---|
| 2026.08.04 | ₩32,201 | ₩32,615 | ₩32,201 | ₩32,615 | +1.29% | 2.9천 |
|---|
| 2026.08.03 | ₩32,020 | ₩32,020 | ₩32,020 | ₩32,020 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩31,557 | ₩31,590 | ₩31,557 | ₩31,590 | +0.10% | 300 |
|---|
| 2026.07.30 | ₩31,263 | ₩31,347 | ₩31,263 | ₩31,347 | +0.27% | 500 |
|---|
| 2026.07.29 | ₩30,861 | ₩30,861 | ₩30,861 | ₩30,861 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,346 | ₩31,346 | ₩31,346 | ₩31,346 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩31,249 | ₩31,261 | ₩31,249 | ₩31,261 | +0.04% | 100 |
|---|
| 2026.07.24 | ₩31,397 | ₩31,397 | ₩31,214 | ₩31,214 | -0.58% | 200 |
|---|
| 2026.07.23 | ₩31,263 | ₩31,263 | ₩31,200 | ₩31,200 | -0.20% | 100 |
|---|
| 2026.07.22 | ₩31,651 | ₩31,651 | ₩31,596 | ₩31,596 | -0.17% | 300 |
|---|
| 2026.07.21 | ₩31,665 | ₩31,665 | ₩31,635 | ₩31,635 | -0.09% | 800 |
|---|
| 2026.07.20 | ₩31,651 | ₩31,651 | ₩31,358 | ₩31,358 | -0.93% | 2.3천 |
|---|
| 2026.07.17 | ₩31,457 | ₩31,457 | ₩31,457 | ₩31,457 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩31,879 | ₩31,879 | ₩31,717 | ₩31,717 | -0.51% | 1천 |
|---|
| 2026.07.15 | ₩31,887 | ₩31,887 | ₩31,887 | ₩31,887 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩31,678 | ₩31,797 | ₩31,678 | ₩31,797 | +0.38% | 200 |
|---|
| 2026.07.13 | ₩31,670 | ₩31,670 | ₩31,670 | ₩31,670 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩31,911 | ₩31,911 | ₩31,911 | ₩31,911 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,638 | ₩31,789 | ₩31,638 | ₩31,789 | +0.48% | 400 |
|---|
| 2026.07.08 | ₩31,543 | ₩31,543 | ₩31,543 | ₩31,543 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩31,708 | ₩31,708 | ₩31,641 | ₩31,641 | -0.21% | 400 |
|---|
| 2026.07.06 | ₩31,866 | ₩31,866 | ₩31,820 | ₩31,820 | -0.14% | 500 |
|---|
| 2026.07.02 | ₩31,685 | ₩31,685 | ₩31,423 | ₩31,560 | -0.39% | 500 |
|---|
| 2026.07.01 | ₩31,772 | ₩31,785 | ₩31,619 | ₩31,619 | -0.48% | 800 |
|---|
| 2026.06.30 | ₩31,504 | ₩31,718 | ₩31,504 | ₩31,709 | +0.65% | 1.4천 |
|---|
| 2026.06.29 | ₩31,263 | ₩31,426 | ₩31,129 | ₩31,426 | +0.52% | 1.3천 |
|---|
| 2026.06.26 | ₩31,129 | ₩31,169 | ₩31,090 | ₩31,090 | -0.12% | 1.4천 |
|---|
| 2026.06.25 | ₩31,021 | ₩31,050 | ₩31,021 | ₩31,050 | +0.09% | 200 |
|---|
| 2026.06.24 | ₩31,316 | ₩31,316 | ₩31,036 | ₩31,036 | -0.89% | 300 |
|---|
| 2026.06.23 | ₩31,236 | ₩31,236 | ₩31,125 | ₩31,125 | -0.36% | 200 |
|---|
| 2026.06.22 | ₩31,732 | ₩31,732 | ₩31,508 | ₩31,508 | -0.71% | 200 |
|---|
| 2026.06.18 | ₩31,598 | ₩31,628 | ₩31,544 | ₩31,628 | +0.10% | 1.1천 |
|---|
| 2026.06.17 | ₩31,678 | ₩31,678 | ₩31,247 | ₩31,247 | -1.36% | 500 |
|---|
| 2026.06.16 | ₩31,772 | ₩31,772 | ₩31,641 | ₩31,641 | -0.41% | 100 |
|---|
| 2026.06.15 | ₩31,805 | ₩31,892 | ₩31,787 | ₩31,787 | -0.06% | 900 |
|---|
| 2026.06.12 | ₩31,330 | ₩31,330 | ₩31,298 | ₩31,298 | -0.10% | 100 |
|---|
| 2026.06.11 | ₩31,088 | ₩31,149 | ₩31,088 | ₩31,149 | +0.19% | 6.4천 |
|---|
| 2026.06.10 | ₩30,794 | ₩30,794 | ₩30,623 | ₩30,623 | -0.55% | 2.7천 |
|---|
| 2026.06.09 | ₩31,410 | ₩31,410 | ₩30,539 | ₩31,056 | -1.13% | 2.2천 |
|---|
| 2026.06.08 | ₩31,310 | ₩31,330 | ₩31,146 | ₩31,146 | -0.52% | 700 |
|---|
| 2026.06.05 | ₩31,866 | ₩31,866 | ₩31,042 | ₩31,095 | -2.42% | 4.1천 |
|---|
| 2026.06.04 | ₩31,852 | ₩31,914 | ₩31,852 | ₩31,914 | +0.19% | 300 |
|---|
| 2026.06.03 | ₩32,000 | ₩32,000 | ₩31,785 | ₩31,785 | -0.67% | 9.2천 |
|---|
| 2026.06.02 | ₩31,866 | ₩32,000 | ₩31,866 | ₩31,988 | +0.38% | 700 |
|---|
| 2026.06.01 | ₩31,785 | ₩31,986 | ₩31,785 | ₩31,898 | +0.35% | 1.7천 |
|---|
| 2026.05.29 | ₩31,846 | ₩31,866 | ₩31,825 | ₩31,825 | -0.06% | 1.5천 |
|---|
| 2026.05.28 | ₩31,557 | ₩31,752 | ₩31,557 | ₩31,752 | +0.62% | 600 |
|---|
| 2026.05.27 | ₩31,665 | ₩31,665 | ₩31,504 | ₩31,551 | -0.36% | 9.7천 |
|---|
| 2026.05.26 | ₩31,517 | ₩31,563 | ₩31,517 | ₩31,563 | +0.14% | 400 |
|---|
| 2026.05.22 | ₩31,332 | ₩31,332 | ₩31,332 | ₩31,332 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩31,048 | ₩31,186 | ₩31,008 | ₩31,186 | +0.44% | 7.3천 |
|---|
| 2026.05.20 | ₩31,101 | ₩31,101 | ₩31,101 | ₩31,101 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩30,728 | ₩30,728 | ₩30,728 | ₩30,728 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩30,948 | ₩30,948 | ₩30,948 | ₩30,948 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩31,115 | ₩31,115 | ₩30,987 | ₩30,987 | -0.41% | 500 |
|---|
| 2026.05.14 | ₩31,277 | ₩31,390 | ₩31,276 | ₩31,390 | +0.36% | 800 |
|---|
| 2026.05.13 | ₩31,035 | ₩31,164 | ₩31,035 | ₩31,164 | +0.41% | 700 |
|---|
| 2026.05.12 | ₩31,012 | ₩31,012 | ₩31,012 | ₩31,012 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩31,070 | ₩31,070 | ₩31,070 | ₩31,070 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩30,941 | ₩31,008 | ₩30,941 | ₩30,987 | +0.15% | 2.2천 |
|---|
| 2026.05.07 | ₩30,928 | ₩30,954 | ₩30,753 | ₩30,763 | -0.53% | 6.5천 |
|---|
| 2026.05.06 | ₩30,944 | ₩30,944 | ₩30,944 | ₩30,944 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩30,432 | ₩30,499 | ₩30,432 | ₩30,488 | +0.18% | 1.3천 |
|---|
| 2026.05.04 | ₩30,224 | ₩30,224 | ₩30,224 | ₩30,224 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩30,418 | ₩30,418 | ₩30,369 | ₩30,369 | -0.16% | 200 |
|---|
| 2026.04.30 | ₩29,936 | ₩30,275 | ₩29,936 | ₩30,275 | +1.13% | 300 |
|---|
| 2026.04.29 | ₩29,990 | ₩29,990 | ₩29,917 | ₩29,917 | -0.24% | 800 |
|---|
| 2026.04.28 | ₩29,936 | ₩29,962 | ₩29,882 | ₩29,962 | +0.09% | 200 |
|---|
| 2026.04.27 | ₩29,963 | ₩30,128 | ₩29,963 | ₩30,128 | +0.55% | 1.2천 |
|---|
| 2026.04.24 | ₩29,923 | ₩30,082 | ₩29,923 | ₩30,082 | +0.53% | 100 |
|---|
| 2026.04.23 | ₩29,862 | ₩29,862 | ₩29,862 | ₩29,862 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩30,030 | ₩30,030 | ₩29,936 | ₩29,987 | -0.14% | 600 |
|---|
| 2026.04.21 | ₩29,949 | ₩29,949 | ₩29,703 | ₩29,707 | -0.81% | 800 |
|---|
| 2026.04.20 | ₩29,909 | ₩29,909 | ₩29,895 | ₩29,895 | -0.05% | 200 |
|---|
| 2026.04.17 | ₩29,869 | ₩29,943 | ₩29,789 | ₩29,943 | +0.25% | 300 |
|---|
| 2026.04.16 | ₩29,557 | ₩29,557 | ₩29,557 | ₩29,557 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩29,373 | ₩29,494 | ₩29,373 | ₩29,494 | +0.41% | 1.1천 |
|---|
| 2026.04.14 | ₩29,159 | ₩29,249 | ₩29,145 | ₩29,249 | +0.31% | 3.2천 |
|---|
| 2026.04.13 | ₩28,717 | ₩28,922 | ₩28,717 | ₩28,922 | +0.71% | 100 |
|---|
| 2026.04.10 | ₩28,690 | ₩28,690 | ₩28,596 | ₩28,596 | -0.33% | 300 |
|---|
| 2026.04.09 | ₩28,449 | ₩28,644 | ₩28,422 | ₩28,644 | +0.69% | 700 |
|---|
| 2026.04.08 | ₩28,382 | ₩28,509 | ₩28,382 | ₩28,475 | +0.33% | 200 |
|---|
| 2026.04.07 | ₩27,671 | ₩27,764 | ₩27,517 | ₩27,764 | +0.33% | 200 |
|---|
| 2026.04.06 | ₩27,738 | ₩27,752 | ₩27,738 | ₩27,752 | +0.05% | 100 |
|---|
| 2026.04.02 | ₩27,283 | ₩27,645 | ₩27,283 | ₩27,642 | +1.32% | 1.4천 |
|---|
| 2026.04.01 | ₩27,725 | ₩27,765 | ₩27,608 | ₩27,608 | -0.42% | 1.1만 |
|---|
| 2026.03.31 | ₩26,988 | ₩27,379 | ₩26,975 | ₩27,379 | +1.45% | 2.7천 |
|---|
| 2026.03.30 | ₩26,800 | ₩26,800 | ₩26,619 | ₩26,619 | -0.68% | 200 |
|---|
| 2026.03.27 | ₩26,820 | ₩26,820 | ₩26,768 | ₩26,768 | -0.19% | 600 |
|---|
| 2026.03.26 | ₩27,225 | ₩27,225 | ₩27,225 | ₩27,225 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩27,738 | ₩27,738 | ₩27,693 | ₩27,693 | -0.16% | 1.6천 |
|---|
| 2026.03.24 | ₩27,631 | ₩27,631 | ₩27,520 | ₩27,520 | -0.40% | 700 |
|---|
| 2026.03.23 | ₩27,792 | ₩27,792 | ₩27,635 | ₩27,635 | -0.56% | 6.1천 |
|---|
| 2026.03.20 | ₩27,497 | ₩27,497 | ₩27,279 | ₩27,279 | -0.79% | 200 |
|---|
| 2026.03.19 | ₩27,658 | ₩27,725 | ₩27,588 | ₩27,724 | +0.24% | 9.9천 |
|---|
| 2026.03.18 | ₩28,033 | ₩28,033 | ₩27,775 | ₩27,775 | -0.92% | 300 |
|---|
| 2026.03.17 | ₩28,274 | ₩28,274 | ₩28,167 | ₩28,174 | -0.36% | 900 |
|---|
| 2026.03.16 | ₩28,167 | ₩28,167 | ₩28,064 | ₩28,064 | -0.37% | 6천 |
|---|
| 2026.03.13 | ₩28,053 | ₩28,060 | ₩27,779 | ₩27,779 | -0.98% | 9천 |
|---|
| 2026.03.12 | ₩28,033 | ₩28,033 | ₩27,943 | ₩27,943 | -0.32% | 500 |
|---|
| 2026.03.11 | ₩28,388 | ₩28,388 | ₩28,388 | ₩28,388 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩28,399 | ₩28,399 | ₩28,399 | ₩28,399 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩27,859 | ₩28,474 | ₩27,859 | ₩28,474 | +2.21% | 2.2천 |
|---|
| 2026.03.06 | ₩28,355 | ₩28,355 | ₩28,240 | ₩28,240 | -0.41% | 700 |
|---|
| 2026.03.05 | ₩28,596 | ₩28,620 | ₩28,467 | ₩28,620 | +0.08% | 8.6천 |
|---|
| 2026.03.04 | ₩28,676 | ₩28,837 | ₩28,611 | ₩28,835 | +0.55% | 2천 |
|---|
| 2026.03.03 | ₩28,274 | ₩28,600 | ₩28,248 | ₩28,600 | +1.15% | 4.5천 |
|---|
| 2026.03.02 | ₩28,810 | ₩28,914 | ₩28,810 | ₩28,914 | +0.36% | 300 |
|---|
| 2026.02.27 | ₩28,730 | ₩28,864 | ₩28,703 | ₩28,845 | +0.40% | 2.4천 |
|---|
| 2026.02.26 | ₩29,025 | ₩29,025 | ₩28,985 | ₩28,989 | -0.12% | 1.4천 |
|---|
| 2026.02.25 | ₩29,011 | ₩29,137 | ₩29,011 | ₩29,137 | +0.43% | 1.3천 |
|---|
| 2026.02.24 | ₩28,910 | ₩28,910 | ₩28,910 | ₩28,910 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩28,904 | ₩28,911 | ₩28,609 | ₩28,636 | -0.93% | 2.7천 |
|---|
| 2026.02.20 | ₩28,944 | ₩29,011 | ₩28,944 | ₩28,991 | +0.16% | 3.7천 |
|---|
| 2026.02.19 | ₩28,810 | ₩28,810 | ₩28,770 | ₩28,806 | -0.01% | 400 |
|---|
| 2026.02.18 | ₩28,985 | ₩28,985 | ₩28,904 | ₩28,904 | -0.28% | 200 |
|---|
| 2026.02.17 | ₩28,583 | ₩28,710 | ₩28,583 | ₩28,710 | +0.45% | 300 |
|---|
| 2026.02.13 | ₩28,703 | ₩28,703 | ₩28,671 | ₩28,671 | -0.11% | 200 |
|---|
| 2026.02.12 | ₩29,145 | ₩29,145 | ₩28,642 | ₩28,642 | -1.73% | 900 |
|---|
| 2026.02.11 | ₩29,105 | ₩29,120 | ₩29,105 | ₩29,120 | +0.05% | 100 |
|---|
| 2026.02.10 | ₩29,279 | ₩29,279 | ₩29,121 | ₩29,121 | -0.54% | 200 |
|---|
| 2026.02.09 | ₩29,239 | ₩29,279 | ₩29,235 | ₩29,235 | -0.01% | 1.3천 |
|---|
| 2026.02.06 | ₩28,944 | ₩29,100 | ₩28,944 | ₩29,100 | +0.54% | 1천 |
|---|
| 2026.02.05 | ₩28,542 | ₩28,596 | ₩28,449 | ₩28,449 | -0.33% | 800 |
|---|
| 2026.02.04 | ₩28,877 | ₩28,877 | ₩28,821 | ₩28,821 | -0.19% | 500 |
|---|
| 2026.02.03 | ₩28,959 | ₩28,959 | ₩28,959 | ₩28,959 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩29,038 | ₩29,191 | ₩29,038 | ₩29,191 | +0.53% | 4.1천 |
|---|
| 2026.01.30 | ₩28,962 | ₩29,021 | ₩28,962 | ₩29,021 | +0.20% | 300 |
|---|
| 2026.01.29 | ₩29,253 | ₩29,253 | ₩28,784 | ₩29,174 | -0.27% | 2.6천 |
|---|
| 2026.01.28 | ₩29,212 | ₩29,253 | ₩29,186 | ₩29,253 | +0.14% | 700 |
|---|
| 2026.01.27 | ₩29,259 | ₩29,259 | ₩29,259 | ₩29,259 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩29,152 | ₩29,174 | ₩29,132 | ₩29,151 | -0.00% | 7.8천 |
|---|
| 2026.01.23 | ₩29,052 | ₩29,065 | ₩29,022 | ₩29,022 | -0.10% | 700 |
|---|
| 2026.01.22 | ₩29,078 | ₩29,078 | ₩29,049 | ₩29,049 | -0.10% | 100 |
|---|
| 2026.01.21 | ₩28,895 | ₩28,895 | ₩28,895 | ₩28,895 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩28,810 | ₩28,810 | ₩28,550 | ₩28,550 | -0.90% | 6.6천 |
|---|
| 2026.01.16 | ₩29,253 | ₩29,266 | ₩29,151 | ₩29,151 | -0.35% | 1.8천 |
|---|
| 2026.01.15 | ₩29,273 | ₩29,273 | ₩29,140 | ₩29,140 | -0.45% | 100 |
|---|
| 2026.01.14 | ₩28,985 | ₩29,052 | ₩28,971 | ₩29,052 | +0.23% | 4.7만 |
|---|
| 2026.01.13 | ₩29,172 | ₩29,239 | ₩29,164 | ₩29,226 | +0.18% | 8.5천 |
|---|
| 2026.01.12 | ₩29,159 | ₩29,293 | ₩29,078 | ₩29,251 | +0.32% | 1.2천 |
|---|
| 2026.01.09 | ₩29,145 | ₩29,239 | ₩29,145 | ₩29,206 | +0.21% | 800 |
|---|
| 2026.01.08 | ₩28,971 | ₩29,052 | ₩28,944 | ₩29,007 | +0.12% | 2.5천 |
|---|
| 2026.01.07 | ₩29,115 | ₩29,115 | ₩28,982 | ₩28,982 | -0.46% | 500 |
|---|
| 2026.01.06 | ₩28,944 | ₩29,088 | ₩28,944 | ₩29,088 | +0.50% | 3.3천 |
|---|
| 2026.01.05 | ₩28,864 | ₩28,931 | ₩28,864 | ₩28,872 | +0.03% | 3.9천 |
|---|
| 2026.01.02 | ₩28,663 | ₩28,663 | ₩28,632 | ₩28,632 | -0.11% | 300 |
|---|
| 2025.12.31 | ₩28,600 | ₩28,600 | ₩28,600 | ₩28,600 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩28,806 | ₩28,806 | ₩28,806 | ₩28,806 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩28,891 | ₩28,918 | ₩28,837 | ₩28,837 | -0.19% | 3천 |
|---|
| 2025.12.26 | ₩28,943 | ₩28,943 | ₩28,943 | ₩28,943 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩28,944 | ₩28,973 | ₩28,944 | ₩28,973 | +0.10% | 2.4만 |
|---|
| 2025.12.23 | ₩28,837 | ₩28,877 | ₩28,831 | ₩28,871 | +0.12% | 1.3천 |
|---|
| 2025.12.22 | ₩28,864 | ₩28,864 | ₩28,864 | ₩28,864 | 0.00% | 1.1천 |
|---|
| 2025.12.19 | ₩28,553 | ₩28,553 | ₩28,553 | ₩28,553 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩28,462 | ₩28,462 | ₩28,335 | ₩28,335 | -0.45% | 300 |
|---|
| 2025.12.17 | ₩28,442 | ₩28,442 | ₩28,112 | ₩28,112 | -1.16% | 4.2천 |
|---|
| 2025.12.16 | ₩28,462 | ₩28,462 | ₩28,462 | ₩28,462 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩28,542 | ₩28,549 | ₩28,542 | ₩28,549 | +0.02% | 500 |
|---|
| 2025.12.12 | ₩28,663 | ₩28,663 | ₩28,529 | ₩28,546 | -0.41% | 1.2천 |
|---|
| 2025.12.11 | ₩28,880 | ₩28,880 | ₩28,880 | ₩28,880 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩28,816 | ₩28,816 | ₩28,816 | ₩28,816 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩28,703 | ₩28,770 | ₩28,591 | ₩28,591 | -0.39% | 2천 |
|---|
| 2025.12.08 | ₩28,596 | ₩28,596 | ₩28,587 | ₩28,587 | -0.03% | 300 |
|---|
| 2025.12.05 | ₩28,583 | ₩28,757 | ₩28,583 | ₩28,686 | +0.36% | 1.2천 |
|---|
| 2025.12.04 | ₩28,584 | ₩28,609 | ₩28,542 | ₩28,609 | +0.09% | 2.6천 |
|---|
| 2025.12.03 | ₩28,576 | ₩28,730 | ₩28,576 | ₩28,616 | +0.14% | 2.5천 |
|---|
| 2025.12.02 | ₩28,496 | ₩28,496 | ₩28,496 | ₩28,496 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩28,416 | ₩28,416 | ₩28,416 | ₩28,416 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩28,565 | ₩28,565 | ₩28,565 | ₩28,565 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,441 | ₩28,441 | ₩28,441 | ₩28,441 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩27,872 | ₩28,241 | ₩27,872 | ₩28,241 | +1.32% | 700 |
|---|
| 2025.11.24 | ₩27,604 | ₩27,954 | ₩27,511 | ₩27,954 | +1.27% | 500 |
|---|
| 2025.11.21 | ₩27,336 | ₩27,492 | ₩27,336 | ₩27,492 | +0.57% | 1.5천 |
|---|
| 2025.11.20 | ₩27,350 | ₩27,350 | ₩27,225 | ₩27,225 | -0.46% | 600 |
|---|
| 2025.11.19 | ₩27,805 | ₩27,805 | ₩27,662 | ₩27,662 | -0.52% | 200 |
|---|
| 2025.11.18 | ₩27,588 | ₩27,588 | ₩27,588 | ₩27,588 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩28,006 | ₩28,006 | ₩27,744 | ₩27,744 | -0.94% | 400 |
|---|
| 2025.11.14 | ₩27,926 | ₩28,075 | ₩27,926 | ₩28,028 | +0.36% | 900 |
|---|
| 2025.11.13 | ₩28,355 | ₩28,355 | ₩28,033 | ₩28,040 | -1.11% | 2.8천 |
|---|
| 2025.11.12 | ₩28,556 | ₩28,556 | ₩28,556 | ₩28,556 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩28,449 | ₩28,546 | ₩28,449 | ₩28,546 | +0.34% | 100 |
|---|
| 2025.11.10 | ₩28,475 | ₩28,502 | ₩28,408 | ₩28,502 | +0.09% | 1.2천 |
|---|
| 2025.11.07 | ₩27,685 | ₩28,052 | ₩27,685 | ₩28,052 | +1.33% | 200 |
|---|
| 2025.11.06 | ₩28,203 | ₩28,203 | ₩28,018 | ₩28,018 | -0.66% | 300 |
|---|
| 2025.11.05 | ₩28,248 | ₩28,362 | ₩28,234 | ₩28,362 | +0.40% | 1.6천 |
|---|
| 2025.11.04 | ₩28,301 | ₩28,315 | ₩28,206 | ₩28,206 | -0.34% | 2.1천 |
|---|
| 2025.11.03 | ₩28,489 | ₩28,557 | ₩28,489 | ₩28,557 | +0.24% | 200 |
|---|
| 2025.10.31 | ₩28,516 | ₩28,609 | ₩28,449 | ₩28,593 | +0.27% | 600 |
|---|
| 2025.10.30 | ₩28,627 | ₩28,627 | ₩28,439 | ₩28,439 | -0.66% | 200 |
|---|
| 2025.10.29 | ₩28,851 | ₩28,851 | ₩28,721 | ₩28,721 | -0.45% | 700 |
|---|
| 2025.10.28 | ₩28,717 | ₩28,764 | ₩28,717 | ₩28,764 | +0.16% | 500 |
|---|
| 2025.10.27 | ₩28,743 | ₩28,797 | ₩28,743 | ₩28,797 | +0.19% | 500 |
|---|
| 2025.10.24 | ₩28,435 | ₩28,466 | ₩28,394 | ₩28,394 | -0.15% | 1.4천 |
|---|
| 2025.10.23 | ₩28,161 | ₩28,161 | ₩28,161 | ₩28,161 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩28,140 | ₩28,140 | ₩27,972 | ₩27,972 | -0.60% | 200 |
|---|
| 2025.10.21 | ₩28,187 | ₩28,187 | ₩28,187 | ₩28,187 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩28,060 | ₩28,161 | ₩28,047 | ₩28,161 | +0.36% | 900 |
|---|
| 2025.10.17 | ₩27,840 | ₩27,840 | ₩27,840 | ₩27,840 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩27,710 | ₩27,710 | ₩27,710 | ₩27,710 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩28,100 | ₩28,127 | ₩27,897 | ₩27,897 | -0.72% | 400 |
|---|
| 2025.10.14 | ₩27,511 | ₩27,943 | ₩27,390 | ₩27,793 | +1.03% | 2.7천 |
|---|
| 2025.10.13 | ₩27,671 | ₩27,820 | ₩27,671 | ₩27,820 | +0.54% | 400 |
|---|
| 2025.10.10 | ₩28,174 | ₩28,182 | ₩27,367 | ₩27,367 | -2.86% | 5.1천 |
|---|