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 | ₩32,676 | ₩32,682 | ₩32,676 | ₩32,682 | +0.02% | 200 |
| 2026.10.08 | ₩32,473 | ₩32,478 | ₩32,408 | ₩32,478 | +0.02% | 1.5천 |
| 2026.10.07 | ₩32,636 | ₩32,636 | ₩32,595 | ₩32,621 | -0.05% | 5.3천 |
| 2026.10.06 | ₩32,823 | ₩32,836 | ₩32,744 | ₩32,744 | -0.24% | 600 |
| 2026.10.05 | ₩32,936 | ₩32,936 | ₩32,563 | ₩32,563 | -1.13% | 400 |
| 2026.10.02 | ₩32,342 | ₩32,351 | ₩32,315 | ₩32,351 | +0.03% | 2.4천 |
| 2026.10.01 | ₩32,113 | ₩32,113 | ₩32,113 | ₩32,113 | 0.00% | 100 |
| 2026.09.30 | ₩32,221 | ₩32,221 | ₩32,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,084 |
| -0.43% |
| 100 |
| 2026.09.29 | ₩32,141 | ₩32,155 | ₩32,111 | ₩32,111 | -0.10% | 4.4천 |
|---|
| 2026.09.28 | ₩32,168 | ₩32,248 | ₩32,157 | ₩32,157 | -0.03% | 1.9천 |
|---|
| 2026.09.25 | ₩32,315 | ₩32,434 | ₩32,315 | ₩32,434 | +0.37% | 8.7천 |
|---|
| 2026.09.24 | ₩32,208 | ₩32,267 | ₩32,141 | ₩32,267 | +0.18% | 600 |
|---|
| 2026.09.23 | ₩32,266 | ₩32,266 | ₩32,266 | ₩32,266 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,529 | ₩32,546 | ₩32,529 | ₩32,546 | +0.05% | 300 |
|---|
| 2026.09.21 | ₩32,208 | ₩32,521 | ₩32,208 | ₩32,521 | +0.97% | 300 |
|---|
| 2026.09.18 | ₩32,141 | ₩32,141 | ₩32,041 | ₩32,041 | -0.31% | 1.3천 |
|---|
| 2026.09.17 | ₩31,968 | ₩32,040 | ₩31,968 | ₩32,040 | +0.23% | 100 |
|---|
| 2026.09.16 | ₩31,928 | ₩31,928 | ₩31,679 | ₩31,679 | -0.78% | 200 |
|---|
| 2026.09.15 | ₩31,803 | ₩31,803 | ₩31,803 | ₩31,803 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩31,977 | ₩31,977 | ₩31,977 | ₩31,977 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩32,120 | ₩32,120 | ₩32,120 | ₩32,120 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,861 | ₩31,861 | ₩31,847 | ₩31,847 | -0.04% | 200 |
|---|
| 2026.09.09 | ₩32,034 | ₩32,040 | ₩32,034 | ₩32,040 | +0.02% | 1.7천 |
|---|
| 2026.09.08 | ₩32,225 | ₩32,225 | ₩32,225 | ₩32,225 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩32,415 | ₩32,415 | ₩32,415 | ₩32,415 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,535 | ₩32,535 | ₩32,535 | ₩32,535 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,163 | ₩32,163 | ₩32,163 | ₩32,163 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,992 | ₩31,992 | ₩31,992 | ₩31,992 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,280 | ₩32,280 | ₩32,280 | ₩32,280 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,595 | ₩32,595 | ₩32,384 | ₩32,384 | -0.65% | 1천 |
|---|
| 2026.08.27 | ₩32,449 | ₩32,486 | ₩32,408 | ₩32,486 | +0.12% | 3.8천 |
|---|
| 2026.08.26 | ₩32,128 | ₩32,288 | ₩32,128 | ₩32,284 | +0.49% | 1.1천 |
|---|
| 2026.08.25 | ₩32,288 | ₩32,288 | ₩32,262 | ₩32,267 | -0.07% | 1천 |
|---|
| 2026.08.24 | ₩32,179 | ₩32,179 | ₩32,179 | ₩32,179 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩32,262 | ₩32,294 | ₩32,262 | ₩32,294 | +0.10% | 300 |
|---|
| 2026.08.20 | ₩32,288 | ₩32,288 | ₩32,133 | ₩32,133 | -0.48% | 300 |
|---|
| 2026.08.19 | ₩32,462 | ₩32,462 | ₩32,402 | ₩32,402 | -0.19% | 2.1천 |
|---|
| 2026.08.18 | ₩32,408 | ₩32,408 | ₩32,351 | ₩32,351 | -0.18% | 400 |
|---|
| 2026.08.17 | ₩32,742 | ₩32,742 | ₩32,612 | ₩32,612 | -0.40% | 200 |
|---|
| 2026.08.14 | ₩32,943 | ₩32,943 | ₩32,749 | ₩32,749 | -0.59% | 100 |
|---|
| 2026.08.13 | ₩32,863 | ₩32,876 | ₩32,795 | ₩32,795 | -0.21% | 3.1천 |
|---|
| 2026.08.12 | ₩32,575 | ₩32,602 | ₩32,575 | ₩32,589 | +0.04% | 200 |
|---|
| 2026.08.11 | ₩32,676 | ₩32,676 | ₩32,487 | ₩32,487 | -0.58% | 300 |
|---|
| 2026.08.10 | ₩32,636 | ₩32,636 | ₩32,565 | ₩32,565 | -0.22% | 600 |
|---|
| 2026.08.07 | ₩32,515 | ₩32,602 | ₩32,515 | ₩32,602 | +0.27% | 400 |
|---|
| 2026.08.06 | ₩32,364 | ₩32,364 | ₩32,364 | ₩32,364 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,669 | ₩32,669 | ₩32,473 | ₩32,473 | -0.60% | 600 |
|---|
| 2026.08.04 | ₩32,101 | ₩32,514 | ₩32,101 | ₩32,514 | +1.29% | 2.9천 |
|---|
| 2026.08.03 | ₩31,921 | ₩31,921 | ₩31,921 | ₩31,921 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩31,460 | ₩31,492 | ₩31,460 | ₩31,492 | +0.10% | 300 |
|---|
| 2026.07.30 | ₩31,166 | ₩31,250 | ₩31,166 | ₩31,250 | +0.27% | 500 |
|---|
| 2026.07.29 | ₩30,765 | ₩30,765 | ₩30,765 | ₩30,765 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,249 | ₩31,249 | ₩31,249 | ₩31,249 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩31,153 | ₩31,165 | ₩31,153 | ₩31,165 | +0.04% | 100 |
|---|
| 2026.07.24 | ₩31,300 | ₩31,300 | ₩31,118 | ₩31,118 | -0.58% | 200 |
|---|
| 2026.07.23 | ₩31,166 | ₩31,166 | ₩31,103 | ₩31,103 | -0.20% | 100 |
|---|
| 2026.07.22 | ₩31,553 | ₩31,553 | ₩31,499 | ₩31,499 | -0.17% | 300 |
|---|
| 2026.07.21 | ₩31,567 | ₩31,567 | ₩31,537 | ₩31,537 | -0.09% | 800 |
|---|
| 2026.07.20 | ₩31,553 | ₩31,553 | ₩31,261 | ₩31,261 | -0.93% | 2.3천 |
|---|
| 2026.07.17 | ₩31,360 | ₩31,360 | ₩31,360 | ₩31,360 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩31,781 | ₩31,781 | ₩31,619 | ₩31,619 | -0.51% | 1천 |
|---|
| 2026.07.15 | ₩31,789 | ₩31,789 | ₩31,789 | ₩31,789 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩31,580 | ₩31,699 | ₩31,580 | ₩31,699 | +0.38% | 200 |
|---|
| 2026.07.13 | ₩31,572 | ₩31,572 | ₩31,572 | ₩31,572 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩31,813 | ₩31,813 | ₩31,813 | ₩31,813 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,540 | ₩31,691 | ₩31,540 | ₩31,691 | +0.48% | 400 |
|---|
| 2026.07.08 | ₩31,445 | ₩31,445 | ₩31,445 | ₩31,445 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩31,610 | ₩31,610 | ₩31,543 | ₩31,543 | -0.21% | 400 |
|---|
| 2026.07.06 | ₩31,767 | ₩31,767 | ₩31,722 | ₩31,722 | -0.14% | 500 |
|---|
| 2026.07.02 | ₩31,587 | ₩31,587 | ₩31,326 | ₩31,463 | -0.39% | 500 |
|---|
| 2026.07.01 | ₩31,674 | ₩31,687 | ₩31,521 | ₩31,521 | -0.48% | 800 |
|---|
| 2026.06.30 | ₩31,407 | ₩31,620 | ₩31,407 | ₩31,611 | +0.65% | 1.4천 |
|---|
| 2026.06.29 | ₩31,166 | ₩31,329 | ₩31,032 | ₩31,329 | +0.52% | 1.3천 |
|---|
| 2026.06.26 | ₩31,032 | ₩31,073 | ₩30,994 | ₩30,994 | -0.12% | 1.4천 |
|---|
| 2026.06.25 | ₩30,926 | ₩30,954 | ₩30,926 | ₩30,954 | +0.09% | 200 |
|---|
| 2026.06.24 | ₩31,220 | ₩31,220 | ₩30,940 | ₩30,940 | -0.89% | 300 |
|---|
| 2026.06.23 | ₩31,139 | ₩31,139 | ₩31,028 | ₩31,028 | -0.36% | 200 |
|---|
| 2026.06.22 | ₩31,634 | ₩31,634 | ₩31,411 | ₩31,411 | -0.71% | 200 |
|---|
| 2026.06.18 | ₩31,500 | ₩31,531 | ₩31,447 | ₩31,531 | +0.10% | 1.1천 |
|---|
| 2026.06.17 | ₩31,580 | ₩31,580 | ₩31,150 | ₩31,150 | -1.36% | 500 |
|---|
| 2026.06.16 | ₩31,674 | ₩31,674 | ₩31,543 | ₩31,543 | -0.41% | 100 |
|---|
| 2026.06.15 | ₩31,707 | ₩31,794 | ₩31,688 | ₩31,688 | -0.06% | 900 |
|---|
| 2026.06.12 | ₩31,233 | ₩31,233 | ₩31,201 | ₩31,201 | -0.10% | 100 |
|---|
| 2026.06.11 | ₩30,992 | ₩31,053 | ₩30,992 | ₩31,053 | +0.19% | 6.4천 |
|---|
| 2026.06.10 | ₩30,699 | ₩30,699 | ₩30,529 | ₩30,529 | -0.55% | 2.7천 |
|---|
| 2026.06.09 | ₩31,313 | ₩31,313 | ₩30,445 | ₩30,960 | -1.13% | 2.2천 |
|---|
| 2026.06.08 | ₩31,213 | ₩31,233 | ₩31,050 | ₩31,050 | -0.52% | 700 |
|---|
| 2026.06.05 | ₩31,767 | ₩31,767 | ₩30,946 | ₩30,999 | -2.42% | 4.1천 |
|---|
| 2026.06.04 | ₩31,754 | ₩31,815 | ₩31,754 | ₩31,815 | +0.19% | 300 |
|---|
| 2026.06.03 | ₩31,901 | ₩31,901 | ₩31,687 | ₩31,687 | -0.67% | 9.2천 |
|---|
| 2026.06.02 | ₩31,767 | ₩31,901 | ₩31,767 | ₩31,889 | +0.38% | 700 |
|---|
| 2026.06.01 | ₩31,687 | ₩31,887 | ₩31,687 | ₩31,799 | +0.35% | 1.7천 |
|---|
| 2026.05.29 | ₩31,747 | ₩31,767 | ₩31,727 | ₩31,727 | -0.06% | 1.5천 |
|---|
| 2026.05.28 | ₩31,460 | ₩31,654 | ₩31,460 | ₩31,654 | +0.62% | 600 |
|---|
| 2026.05.27 | ₩31,567 | ₩31,567 | ₩31,407 | ₩31,453 | -0.36% | 9.7천 |
|---|
| 2026.05.26 | ₩31,420 | ₩31,465 | ₩31,420 | ₩31,465 | +0.14% | 400 |
|---|
| 2026.05.22 | ₩31,236 | ₩31,236 | ₩31,236 | ₩31,236 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩30,952 | ₩31,090 | ₩30,912 | ₩31,090 | +0.44% | 7.3천 |
|---|
| 2026.05.20 | ₩31,004 | ₩31,004 | ₩31,004 | ₩31,004 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩30,633 | ₩30,633 | ₩30,633 | ₩30,633 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩30,852 | ₩30,852 | ₩30,852 | ₩30,852 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩31,019 | ₩31,019 | ₩30,891 | ₩30,891 | -0.41% | 500 |
|---|
| 2026.05.14 | ₩31,181 | ₩31,293 | ₩31,179 | ₩31,293 | +0.36% | 800 |
|---|
| 2026.05.13 | ₩30,939 | ₩31,067 | ₩30,939 | ₩31,067 | +0.41% | 700 |
|---|
| 2026.05.12 | ₩30,916 | ₩30,916 | ₩30,916 | ₩30,916 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩30,974 | ₩30,974 | ₩30,974 | ₩30,974 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩30,845 | ₩30,912 | ₩30,845 | ₩30,891 | +0.15% | 2.2천 |
|---|
| 2026.05.07 | ₩30,832 | ₩30,859 | ₩30,658 | ₩30,668 | -0.53% | 6.5천 |
|---|
| 2026.05.06 | ₩30,848 | ₩30,848 | ₩30,848 | ₩30,848 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩30,338 | ₩30,405 | ₩30,338 | ₩30,394 | +0.18% | 1.3천 |
|---|
| 2026.05.04 | ₩30,131 | ₩30,131 | ₩30,131 | ₩30,131 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩30,324 | ₩30,324 | ₩30,275 | ₩30,275 | -0.16% | 200 |
|---|
| 2026.04.30 | ₩29,844 | ₩30,182 | ₩29,844 | ₩30,182 | +1.13% | 300 |
|---|
| 2026.04.29 | ₩29,897 | ₩29,897 | ₩29,825 | ₩29,825 | -0.24% | 800 |
|---|
| 2026.04.28 | ₩29,844 | ₩29,869 | ₩29,790 | ₩29,869 | +0.09% | 200 |
|---|
| 2026.04.27 | ₩29,870 | ₩30,035 | ₩29,870 | ₩30,035 | +0.55% | 1.2천 |
|---|
| 2026.04.24 | ₩29,830 | ₩29,989 | ₩29,830 | ₩29,989 | +0.53% | 100 |
|---|
| 2026.04.23 | ₩29,770 | ₩29,770 | ₩29,770 | ₩29,770 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩29,937 | ₩29,937 | ₩29,844 | ₩29,894 | -0.14% | 600 |
|---|
| 2026.04.21 | ₩29,857 | ₩29,857 | ₩29,611 | ₩29,615 | -0.81% | 800 |
|---|
| 2026.04.20 | ₩29,817 | ₩29,817 | ₩29,802 | ₩29,802 | -0.05% | 200 |
|---|
| 2026.04.17 | ₩29,777 | ₩29,850 | ₩29,697 | ₩29,850 | +0.25% | 300 |
|---|
| 2026.04.16 | ₩29,466 | ₩29,466 | ₩29,466 | ₩29,466 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩29,282 | ₩29,403 | ₩29,282 | ₩29,403 | +0.41% | 1.1천 |
|---|
| 2026.04.14 | ₩29,069 | ₩29,158 | ₩29,055 | ₩29,158 | +0.31% | 3.2천 |
|---|
| 2026.04.13 | ₩28,628 | ₩28,832 | ₩28,628 | ₩28,832 | +0.71% | 100 |
|---|
| 2026.04.10 | ₩28,601 | ₩28,601 | ₩28,508 | ₩28,508 | -0.33% | 300 |
|---|
| 2026.04.09 | ₩28,361 | ₩28,556 | ₩28,334 | ₩28,556 | +0.69% | 700 |
|---|
| 2026.04.08 | ₩28,294 | ₩28,421 | ₩28,294 | ₩28,387 | +0.33% | 200 |
|---|
| 2026.04.07 | ₩27,586 | ₩27,678 | ₩27,432 | ₩27,678 | +0.33% | 200 |
|---|
| 2026.04.06 | ₩27,653 | ₩27,666 | ₩27,653 | ₩27,666 | +0.05% | 100 |
|---|
| 2026.04.02 | ₩27,199 | ₩27,559 | ₩27,199 | ₩27,557 | +1.32% | 1.4천 |
|---|
| 2026.04.01 | ₩27,639 | ₩27,679 | ₩27,523 | ₩27,523 | -0.42% | 1.1만 |
|---|
| 2026.03.31 | ₩26,905 | ₩27,295 | ₩26,891 | ₩27,295 | +1.45% | 2.7천 |
|---|
| 2026.03.30 | ₩26,718 | ₩26,718 | ₩26,537 | ₩26,537 | -0.68% | 200 |
|---|
| 2026.03.27 | ₩26,738 | ₩26,738 | ₩26,686 | ₩26,686 | -0.19% | 600 |
|---|
| 2026.03.26 | ₩27,141 | ₩27,141 | ₩27,141 | ₩27,141 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩27,653 | ₩27,653 | ₩27,607 | ₩27,607 | -0.16% | 1.6천 |
|---|
| 2026.03.24 | ₩27,546 | ₩27,546 | ₩27,435 | ₩27,435 | -0.40% | 700 |
|---|
| 2026.03.23 | ₩27,706 | ₩27,706 | ₩27,550 | ₩27,550 | -0.56% | 6.1천 |
|---|
| 2026.03.20 | ₩27,412 | ₩27,412 | ₩27,195 | ₩27,195 | -0.79% | 200 |
|---|
| 2026.03.19 | ₩27,573 | ₩27,639 | ₩27,503 | ₩27,638 | +0.24% | 9.9천 |
|---|
| 2026.03.18 | ₩27,947 | ₩27,947 | ₩27,689 | ₩27,689 | -0.92% | 300 |
|---|
| 2026.03.17 | ₩28,187 | ₩28,187 | ₩28,080 | ₩28,087 | -0.36% | 900 |
|---|
| 2026.03.16 | ₩28,080 | ₩28,080 | ₩27,977 | ₩27,977 | -0.37% | 6천 |
|---|
| 2026.03.13 | ₩27,967 | ₩27,973 | ₩27,693 | ₩27,693 | -0.98% | 9천 |
|---|
| 2026.03.12 | ₩27,947 | ₩27,947 | ₩27,857 | ₩27,857 | -0.32% | 500 |
|---|
| 2026.03.11 | ₩28,301 | ₩28,301 | ₩28,301 | ₩28,301 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩28,311 | ₩28,311 | ₩28,311 | ₩28,311 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩27,773 | ₩28,386 | ₩27,773 | ₩28,386 | +2.21% | 2.2천 |
|---|
| 2026.03.06 | ₩28,267 | ₩28,267 | ₩28,152 | ₩28,152 | -0.41% | 700 |
|---|
| 2026.03.05 | ₩28,508 | ₩28,532 | ₩28,379 | ₩28,532 | +0.08% | 8.6천 |
|---|
| 2026.03.04 | ₩28,588 | ₩28,748 | ₩28,522 | ₩28,745 | +0.55% | 2천 |
|---|
| 2026.03.03 | ₩28,187 | ₩28,512 | ₩28,160 | ₩28,512 | +1.15% | 4.5천 |
|---|
| 2026.03.02 | ₩28,721 | ₩28,824 | ₩28,721 | ₩28,824 | +0.36% | 300 |
|---|
| 2026.02.27 | ₩28,641 | ₩28,775 | ₩28,615 | ₩28,756 | +0.40% | 2.4천 |
|---|
| 2026.02.26 | ₩28,935 | ₩28,935 | ₩28,895 | ₩28,899 | -0.12% | 1.4천 |
|---|
| 2026.02.25 | ₩28,922 | ₩29,047 | ₩28,922 | ₩29,047 | +0.43% | 1.3천 |
|---|
| 2026.02.24 | ₩28,820 | ₩28,820 | ₩28,820 | ₩28,820 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩28,815 | ₩28,822 | ₩28,521 | ₩28,548 | -0.93% | 2.7천 |
|---|
| 2026.02.20 | ₩28,855 | ₩28,922 | ₩28,855 | ₩28,902 | +0.16% | 3.7천 |
|---|
| 2026.02.19 | ₩28,721 | ₩28,721 | ₩28,681 | ₩28,717 | -0.01% | 400 |
|---|
| 2026.02.18 | ₩28,895 | ₩28,895 | ₩28,815 | ₩28,815 | -0.28% | 200 |
|---|
| 2026.02.17 | ₩28,494 | ₩28,621 | ₩28,494 | ₩28,621 | +0.45% | 300 |
|---|
| 2026.02.13 | ₩28,615 | ₩28,615 | ₩28,582 | ₩28,582 | -0.11% | 200 |
|---|
| 2026.02.12 | ₩29,055 | ₩29,055 | ₩28,553 | ₩28,553 | -1.73% | 900 |
|---|
| 2026.02.11 | ₩29,015 | ₩29,030 | ₩29,015 | ₩29,030 | +0.05% | 100 |
|---|
| 2026.02.10 | ₩29,189 | ₩29,189 | ₩29,031 | ₩29,031 | -0.54% | 200 |
|---|
| 2026.02.09 | ₩29,149 | ₩29,189 | ₩29,145 | ₩29,145 | -0.01% | 1.3천 |
|---|
| 2026.02.06 | ₩28,855 | ₩29,010 | ₩28,855 | ₩29,010 | +0.54% | 1천 |
|---|
| 2026.02.05 | ₩28,454 | ₩28,508 | ₩28,361 | ₩28,361 | -0.33% | 800 |
|---|
| 2026.02.04 | ₩28,788 | ₩28,788 | ₩28,732 | ₩28,732 | -0.19% | 500 |
|---|
| 2026.02.03 | ₩28,870 | ₩28,870 | ₩28,870 | ₩28,870 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩28,949 | ₩29,101 | ₩28,949 | ₩29,101 | +0.53% | 4.1천 |
|---|
| 2026.01.30 | ₩28,872 | ₩28,931 | ₩28,872 | ₩28,931 | +0.20% | 300 |
|---|
| 2026.01.29 | ₩29,162 | ₩29,162 | ₩28,695 | ₩29,083 | -0.27% | 2.6천 |
|---|
| 2026.01.28 | ₩29,122 | ₩29,162 | ₩29,095 | ₩29,162 | +0.14% | 700 |
|---|
| 2026.01.27 | ₩29,169 | ₩29,169 | ₩29,169 | ₩29,169 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩29,062 | ₩29,083 | ₩29,042 | ₩29,061 | -0.00% | 7.8천 |
|---|
| 2026.01.23 | ₩28,962 | ₩28,975 | ₩28,932 | ₩28,932 | -0.10% | 700 |
|---|
| 2026.01.22 | ₩28,989 | ₩28,989 | ₩28,959 | ₩28,959 | -0.10% | 100 |
|---|
| 2026.01.21 | ₩28,806 | ₩28,806 | ₩28,806 | ₩28,806 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩28,721 | ₩28,721 | ₩28,462 | ₩28,462 | -0.90% | 6.6천 |
|---|
| 2026.01.16 | ₩29,162 | ₩29,176 | ₩29,061 | ₩29,061 | -0.35% | 1.8천 |
|---|
| 2026.01.15 | ₩29,182 | ₩29,182 | ₩29,050 | ₩29,050 | -0.45% | 100 |
|---|
| 2026.01.14 | ₩28,895 | ₩28,962 | ₩28,882 | ₩28,962 | +0.23% | 4.7만 |
|---|
| 2026.01.13 | ₩29,082 | ₩29,149 | ₩29,074 | ₩29,136 | +0.18% | 8.5천 |
|---|
| 2026.01.12 | ₩29,069 | ₩29,202 | ₩28,989 | ₩29,161 | +0.32% | 1.2천 |
|---|
| 2026.01.09 | ₩29,055 | ₩29,149 | ₩29,055 | ₩29,116 | +0.21% | 800 |
|---|
| 2026.01.08 | ₩28,882 | ₩28,962 | ₩28,855 | ₩28,918 | +0.12% | 2.5천 |
|---|
| 2026.01.07 | ₩29,025 | ₩29,025 | ₩28,892 | ₩28,892 | -0.46% | 500 |
|---|
| 2026.01.06 | ₩28,855 | ₩28,998 | ₩28,855 | ₩28,998 | +0.50% | 3.3천 |
|---|
| 2026.01.05 | ₩28,775 | ₩28,842 | ₩28,775 | ₩28,783 | +0.03% | 3.9천 |
|---|
| 2026.01.02 | ₩28,574 | ₩28,574 | ₩28,544 | ₩28,544 | -0.11% | 300 |
|---|
| 2025.12.31 | ₩28,512 | ₩28,512 | ₩28,512 | ₩28,512 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩28,717 | ₩28,717 | ₩28,717 | ₩28,717 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩28,802 | ₩28,828 | ₩28,748 | ₩28,748 | -0.19% | 3천 |
|---|
| 2025.12.26 | ₩28,854 | ₩28,854 | ₩28,854 | ₩28,854 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩28,855 | ₩28,883 | ₩28,855 | ₩28,883 | +0.10% | 2.4만 |
|---|
| 2025.12.23 | ₩28,748 | ₩28,788 | ₩28,741 | ₩28,782 | +0.12% | 1.3천 |
|---|
| 2025.12.22 | ₩28,775 | ₩28,775 | ₩28,775 | ₩28,775 | 0.00% | 1.1천 |
|---|
| 2025.12.19 | ₩28,465 | ₩28,465 | ₩28,465 | ₩28,465 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩28,374 | ₩28,374 | ₩28,247 | ₩28,247 | -0.45% | 300 |
|---|
| 2025.12.17 | ₩28,354 | ₩28,354 | ₩28,025 | ₩28,025 | -1.16% | 4.2천 |
|---|
| 2025.12.16 | ₩28,374 | ₩28,374 | ₩28,374 | ₩28,374 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩28,454 | ₩28,461 | ₩28,454 | ₩28,461 | +0.02% | 500 |
|---|
| 2025.12.12 | ₩28,574 | ₩28,574 | ₩28,441 | ₩28,458 | -0.41% | 1.2천 |
|---|
| 2025.12.11 | ₩28,791 | ₩28,791 | ₩28,791 | ₩28,791 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩28,727 | ₩28,727 | ₩28,727 | ₩28,727 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩28,615 | ₩28,681 | ₩28,502 | ₩28,502 | -0.39% | 2천 |
|---|
| 2025.12.08 | ₩28,508 | ₩28,508 | ₩28,498 | ₩28,498 | -0.03% | 300 |
|---|
| 2025.12.05 | ₩28,494 | ₩28,668 | ₩28,494 | ₩28,597 | +0.36% | 1.2천 |
|---|
| 2025.12.04 | ₩28,496 | ₩28,521 | ₩28,454 | ₩28,521 | +0.09% | 2.6천 |
|---|
| 2025.12.03 | ₩28,488 | ₩28,641 | ₩28,488 | ₩28,528 | +0.14% | 2.5천 |
|---|
| 2025.12.02 | ₩28,407 | ₩28,407 | ₩28,407 | ₩28,407 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩28,329 | ₩28,329 | ₩28,329 | ₩28,329 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩28,477 | ₩28,477 | ₩28,477 | ₩28,477 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,353 | ₩28,353 | ₩28,353 | ₩28,353 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩27,786 | ₩28,154 | ₩27,786 | ₩28,154 | +1.32% | 700 |
|---|
| 2025.11.24 | ₩27,519 | ₩27,868 | ₩27,426 | ₩27,868 | +1.27% | 500 |
|---|
| 2025.11.21 | ₩27,252 | ₩27,407 | ₩27,252 | ₩27,407 | +0.57% | 1.5천 |
|---|
| 2025.11.20 | ₩27,265 | ₩27,265 | ₩27,141 | ₩27,141 | -0.46% | 600 |
|---|
| 2025.11.19 | ₩27,720 | ₩27,720 | ₩27,577 | ₩27,577 | -0.52% | 200 |
|---|
| 2025.11.18 | ₩27,503 | ₩27,503 | ₩27,503 | ₩27,503 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩27,920 | ₩27,920 | ₩27,658 | ₩27,658 | -0.94% | 400 |
|---|
| 2025.11.14 | ₩27,840 | ₩27,988 | ₩27,840 | ₩27,941 | +0.36% | 900 |
|---|
| 2025.11.13 | ₩28,267 | ₩28,267 | ₩27,947 | ₩27,953 | -1.11% | 2.8천 |
|---|
| 2025.11.12 | ₩28,468 | ₩28,468 | ₩28,468 | ₩28,468 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩28,361 | ₩28,458 | ₩28,361 | ₩28,458 | +0.34% | 100 |
|---|
| 2025.11.10 | ₩28,387 | ₩28,414 | ₩28,321 | ₩28,414 | +0.09% | 1.2천 |
|---|
| 2025.11.07 | ₩27,599 | ₩27,965 | ₩27,599 | ₩27,965 | +1.33% | 200 |
|---|
| 2025.11.06 | ₩28,116 | ₩28,116 | ₩27,932 | ₩27,932 | -0.66% | 300 |
|---|
| 2025.11.05 | ₩28,160 | ₩28,274 | ₩28,147 | ₩28,274 | +0.40% | 1.6천 |
|---|
| 2025.11.04 | ₩28,214 | ₩28,227 | ₩28,119 | ₩28,119 | -0.34% | 2.1천 |
|---|
| 2025.11.03 | ₩28,401 | ₩28,469 | ₩28,401 | ₩28,469 | +0.24% | 200 |
|---|
| 2025.10.31 | ₩28,428 | ₩28,521 | ₩28,361 | ₩28,505 | +0.27% | 600 |
|---|
| 2025.10.30 | ₩28,538 | ₩28,538 | ₩28,351 | ₩28,351 | -0.66% | 200 |
|---|
| 2025.10.29 | ₩28,761 | ₩28,761 | ₩28,632 | ₩28,632 | -0.45% | 700 |
|---|
| 2025.10.28 | ₩28,628 | ₩28,675 | ₩28,628 | ₩28,675 | +0.16% | 500 |
|---|
| 2025.10.27 | ₩28,655 | ₩28,708 | ₩28,655 | ₩28,708 | +0.19% | 500 |
|---|
| 2025.10.24 | ₩28,347 | ₩28,378 | ₩28,306 | ₩28,306 | -0.15% | 1.4천 |
|---|
| 2025.10.23 | ₩28,074 | ₩28,074 | ₩28,074 | ₩28,074 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩28,053 | ₩28,053 | ₩27,885 | ₩27,885 | -0.60% | 200 |
|---|
| 2025.10.21 | ₩28,100 | ₩28,100 | ₩28,100 | ₩28,100 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩27,973 | ₩28,074 | ₩27,960 | ₩28,074 | +0.36% | 900 |
|---|
| 2025.10.17 | ₩27,754 | ₩27,754 | ₩27,754 | ₩27,754 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩27,625 | ₩27,625 | ₩27,625 | ₩27,625 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩28,013 | ₩28,040 | ₩27,810 | ₩27,810 | -0.72% | 400 |
|---|
| 2025.10.14 | ₩27,426 | ₩27,857 | ₩27,305 | ₩27,707 | +1.03% | 2.7천 |
|---|
| 2025.10.13 | ₩27,586 | ₩27,734 | ₩27,586 | ₩27,734 | +0.54% | 400 |
|---|
| 2025.10.10 | ₩28,087 | ₩28,095 | ₩27,283 | ₩27,283 | -2.86% | 5.1천 |
|---|