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 | ₩32,761 | ₩32,768 | ₩32,761 | ₩32,768 | +0.02% | 200 |
| 2026.10.08 | ₩32,558 | ₩32,563 | ₩32,493 | ₩32,563 | +0.02% | 1.5천 |
| 2026.10.07 | ₩32,721 | ₩32,721 | ₩32,681 | ₩32,706 | -0.05% | 5.3천 |
| 2026.10.06 | ₩32,909 | ₩32,922 | ₩32,830 | ₩32,830 | -0.24% | 600 |
| 2026.10.05 | ₩33,022 | ₩33,022 | ₩32,649 | ₩32,649 | -1.13% | 400 |
| 2026.10.02 | ₩32,426 | ₩32,436 | ₩32,400 | ₩32,436 | +0.03% | 2.4천 |
| 2026.10.01 | ₩32,197 | ₩32,197 | ₩32,197 | ₩32,197 | 0.00% | 100 |
| 2026.09.30 | ₩32,306 | ₩32,306 | ₩32,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,168 |
| -0.43% |
| 100 |
| 2026.09.29 | ₩32,225 | ₩32,239 | ₩32,195 | ₩32,195 | -0.10% | 4.4천 |
|---|
| 2026.09.28 | ₩32,252 | ₩32,333 | ₩32,242 | ₩32,242 | -0.03% | 1.9천 |
|---|
| 2026.09.25 | ₩32,400 | ₩32,519 | ₩32,400 | ₩32,519 | +0.37% | 8.7천 |
|---|
| 2026.09.24 | ₩32,292 | ₩32,351 | ₩32,225 | ₩32,351 | +0.18% | 600 |
|---|
| 2026.09.23 | ₩32,350 | ₩32,350 | ₩32,350 | ₩32,350 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,614 | ₩32,631 | ₩32,614 | ₩32,631 | +0.05% | 300 |
|---|
| 2026.09.21 | ₩32,292 | ₩32,606 | ₩32,292 | ₩32,606 | +0.97% | 300 |
|---|
| 2026.09.18 | ₩32,225 | ₩32,225 | ₩32,125 | ₩32,125 | -0.31% | 1.3천 |
|---|
| 2026.09.17 | ₩32,051 | ₩32,124 | ₩32,051 | ₩32,124 | +0.23% | 100 |
|---|
| 2026.09.16 | ₩32,011 | ₩32,011 | ₩31,762 | ₩31,762 | -0.78% | 200 |
|---|
| 2026.09.15 | ₩31,887 | ₩31,887 | ₩31,887 | ₩31,887 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,061 | ₩32,061 | ₩32,061 | ₩32,061 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩32,204 | ₩32,204 | ₩32,204 | ₩32,204 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,944 | ₩31,944 | ₩31,931 | ₩31,931 | -0.04% | 200 |
|---|
| 2026.09.09 | ₩32,118 | ₩32,124 | ₩32,118 | ₩32,124 | +0.02% | 1.7천 |
|---|
| 2026.09.08 | ₩32,310 | ₩32,310 | ₩32,310 | ₩32,310 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩32,500 | ₩32,500 | ₩32,500 | ₩32,500 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,621 | ₩32,621 | ₩32,621 | ₩32,621 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,247 | ₩32,247 | ₩32,247 | ₩32,247 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,075 | ₩32,075 | ₩32,075 | ₩32,075 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,365 | ₩32,365 | ₩32,365 | ₩32,365 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,681 | ₩32,681 | ₩32,469 | ₩32,469 | -0.65% | 1천 |
|---|
| 2026.08.27 | ₩32,534 | ₩32,571 | ₩32,493 | ₩32,571 | +0.12% | 3.8천 |
|---|
| 2026.08.26 | ₩32,212 | ₩32,373 | ₩32,212 | ₩32,369 | +0.49% | 1.1천 |
|---|
| 2026.08.25 | ₩32,373 | ₩32,373 | ₩32,346 | ₩32,351 | -0.07% | 1천 |
|---|
| 2026.08.24 | ₩32,263 | ₩32,263 | ₩32,263 | ₩32,263 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩32,346 | ₩32,378 | ₩32,346 | ₩32,378 | +0.10% | 300 |
|---|
| 2026.08.20 | ₩32,373 | ₩32,373 | ₩32,217 | ₩32,217 | -0.48% | 300 |
|---|
| 2026.08.19 | ₩32,547 | ₩32,547 | ₩32,487 | ₩32,487 | -0.19% | 2.1천 |
|---|
| 2026.08.18 | ₩32,493 | ₩32,493 | ₩32,436 | ₩32,436 | -0.18% | 400 |
|---|
| 2026.08.17 | ₩32,828 | ₩32,828 | ₩32,697 | ₩32,697 | -0.40% | 200 |
|---|
| 2026.08.14 | ₩33,029 | ₩33,029 | ₩32,835 | ₩32,835 | -0.59% | 100 |
|---|
| 2026.08.13 | ₩32,949 | ₩32,962 | ₩32,880 | ₩32,880 | -0.21% | 3.1천 |
|---|
| 2026.08.12 | ₩32,661 | ₩32,688 | ₩32,661 | ₩32,674 | +0.04% | 200 |
|---|
| 2026.08.11 | ₩32,761 | ₩32,761 | ₩32,572 | ₩32,572 | -0.58% | 300 |
|---|
| 2026.08.10 | ₩32,721 | ₩32,721 | ₩32,650 | ₩32,650 | -0.22% | 600 |
|---|
| 2026.08.07 | ₩32,601 | ₩32,688 | ₩32,601 | ₩32,688 | +0.27% | 400 |
|---|
| 2026.08.06 | ₩32,449 | ₩32,449 | ₩32,449 | ₩32,449 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,755 | ₩32,755 | ₩32,558 | ₩32,558 | -0.60% | 600 |
|---|
| 2026.08.04 | ₩32,185 | ₩32,599 | ₩32,185 | ₩32,599 | +1.29% | 2.9천 |
|---|
| 2026.08.03 | ₩32,004 | ₩32,004 | ₩32,004 | ₩32,004 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩31,542 | ₩31,575 | ₩31,542 | ₩31,575 | +0.10% | 300 |
|---|
| 2026.07.30 | ₩31,248 | ₩31,332 | ₩31,248 | ₩31,332 | +0.27% | 500 |
|---|
| 2026.07.29 | ₩30,846 | ₩30,846 | ₩30,846 | ₩30,846 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,331 | ₩31,331 | ₩31,331 | ₩31,331 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩31,234 | ₩31,246 | ₩31,234 | ₩31,246 | +0.04% | 100 |
|---|
| 2026.07.24 | ₩31,382 | ₩31,382 | ₩31,200 | ₩31,200 | -0.58% | 200 |
|---|
| 2026.07.23 | ₩31,248 | ₩31,248 | ₩31,185 | ₩31,185 | -0.20% | 100 |
|---|
| 2026.07.22 | ₩31,636 | ₩31,636 | ₩31,581 | ₩31,581 | -0.17% | 300 |
|---|
| 2026.07.21 | ₩31,650 | ₩31,650 | ₩31,620 | ₩31,620 | -0.09% | 800 |
|---|
| 2026.07.20 | ₩31,636 | ₩31,636 | ₩31,343 | ₩31,343 | -0.93% | 2.3천 |
|---|
| 2026.07.17 | ₩31,442 | ₩31,442 | ₩31,442 | ₩31,442 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩31,864 | ₩31,864 | ₩31,702 | ₩31,702 | -0.51% | 1천 |
|---|
| 2026.07.15 | ₩31,872 | ₩31,872 | ₩31,872 | ₩31,872 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩31,663 | ₩31,782 | ₩31,663 | ₩31,782 | +0.38% | 200 |
|---|
| 2026.07.13 | ₩31,655 | ₩31,655 | ₩31,655 | ₩31,655 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩31,896 | ₩31,896 | ₩31,896 | ₩31,896 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,623 | ₩31,774 | ₩31,623 | ₩31,774 | +0.48% | 400 |
|---|
| 2026.07.08 | ₩31,528 | ₩31,528 | ₩31,528 | ₩31,528 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩31,692 | ₩31,692 | ₩31,625 | ₩31,625 | -0.21% | 400 |
|---|
| 2026.07.06 | ₩31,850 | ₩31,850 | ₩31,805 | ₩31,805 | -0.14% | 500 |
|---|
| 2026.07.02 | ₩31,670 | ₩31,670 | ₩31,408 | ₩31,545 | -0.39% | 500 |
|---|
| 2026.07.01 | ₩31,757 | ₩31,770 | ₩31,604 | ₩31,604 | -0.48% | 800 |
|---|
| 2026.06.30 | ₩31,489 | ₩31,703 | ₩31,489 | ₩31,694 | +0.65% | 1.4천 |
|---|
| 2026.06.29 | ₩31,248 | ₩31,411 | ₩31,114 | ₩31,411 | +0.52% | 1.3천 |
|---|
| 2026.06.26 | ₩31,114 | ₩31,154 | ₩31,075 | ₩31,075 | -0.12% | 1.4천 |
|---|
| 2026.06.25 | ₩31,007 | ₩31,035 | ₩31,007 | ₩31,035 | +0.09% | 200 |
|---|
| 2026.06.24 | ₩31,301 | ₩31,301 | ₩31,021 | ₩31,021 | -0.89% | 300 |
|---|
| 2026.06.23 | ₩31,221 | ₩31,221 | ₩31,110 | ₩31,110 | -0.36% | 200 |
|---|
| 2026.06.22 | ₩31,717 | ₩31,717 | ₩31,493 | ₩31,493 | -0.71% | 200 |
|---|
| 2026.06.18 | ₩31,583 | ₩31,613 | ₩31,529 | ₩31,613 | +0.10% | 1.1천 |
|---|
| 2026.06.17 | ₩31,663 | ₩31,663 | ₩31,232 | ₩31,232 | -1.36% | 500 |
|---|
| 2026.06.16 | ₩31,757 | ₩31,757 | ₩31,625 | ₩31,625 | -0.41% | 100 |
|---|
| 2026.06.15 | ₩31,790 | ₩31,877 | ₩31,771 | ₩31,771 | -0.06% | 900 |
|---|
| 2026.06.12 | ₩31,315 | ₩31,315 | ₩31,283 | ₩31,283 | -0.10% | 100 |
|---|
| 2026.06.11 | ₩31,074 | ₩31,134 | ₩31,074 | ₩31,134 | +0.19% | 6.4천 |
|---|
| 2026.06.10 | ₩30,779 | ₩30,779 | ₩30,609 | ₩30,609 | -0.55% | 2.7천 |
|---|
| 2026.06.09 | ₩31,395 | ₩31,395 | ₩30,524 | ₩31,041 | -1.13% | 2.2천 |
|---|
| 2026.06.08 | ₩31,295 | ₩31,315 | ₩31,131 | ₩31,131 | -0.52% | 700 |
|---|
| 2026.06.05 | ₩31,850 | ₩31,850 | ₩31,027 | ₩31,080 | -2.42% | 4.1천 |
|---|
| 2026.06.04 | ₩31,837 | ₩31,899 | ₩31,837 | ₩31,899 | +0.19% | 300 |
|---|
| 2026.06.03 | ₩31,984 | ₩31,984 | ₩31,770 | ₩31,770 | -0.67% | 9.2천 |
|---|
| 2026.06.02 | ₩31,850 | ₩31,984 | ₩31,850 | ₩31,972 | +0.38% | 700 |
|---|
| 2026.06.01 | ₩31,770 | ₩31,971 | ₩31,770 | ₩31,883 | +0.35% | 1.7천 |
|---|
| 2026.05.29 | ₩31,830 | ₩31,850 | ₩31,810 | ₩31,810 | -0.06% | 1.5천 |
|---|
| 2026.05.28 | ₩31,542 | ₩31,737 | ₩31,542 | ₩31,737 | +0.62% | 600 |
|---|
| 2026.05.27 | ₩31,650 | ₩31,650 | ₩31,489 | ₩31,536 | -0.36% | 9.7천 |
|---|
| 2026.05.26 | ₩31,502 | ₩31,548 | ₩31,502 | ₩31,548 | +0.14% | 400 |
|---|
| 2026.05.22 | ₩31,317 | ₩31,317 | ₩31,317 | ₩31,317 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩31,033 | ₩31,171 | ₩30,993 | ₩31,171 | +0.44% | 7.3천 |
|---|
| 2026.05.20 | ₩31,086 | ₩31,086 | ₩31,086 | ₩31,086 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩30,713 | ₩30,713 | ₩30,713 | ₩30,713 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩30,933 | ₩30,933 | ₩30,933 | ₩30,933 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩31,100 | ₩31,100 | ₩30,972 | ₩30,972 | -0.41% | 500 |
|---|
| 2026.05.14 | ₩31,262 | ₩31,375 | ₩31,261 | ₩31,375 | +0.36% | 800 |
|---|
| 2026.05.13 | ₩31,020 | ₩31,149 | ₩31,020 | ₩31,149 | +0.41% | 700 |
|---|
| 2026.05.12 | ₩30,997 | ₩30,997 | ₩30,997 | ₩30,997 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩31,055 | ₩31,055 | ₩31,055 | ₩31,055 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩30,926 | ₩30,993 | ₩30,926 | ₩30,972 | +0.15% | 2.2천 |
|---|
| 2026.05.07 | ₩30,913 | ₩30,940 | ₩30,739 | ₩30,748 | -0.53% | 6.5천 |
|---|
| 2026.05.06 | ₩30,929 | ₩30,929 | ₩30,929 | ₩30,929 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩30,417 | ₩30,484 | ₩30,417 | ₩30,474 | +0.18% | 1.3천 |
|---|
| 2026.05.04 | ₩30,210 | ₩30,210 | ₩30,210 | ₩30,210 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩30,404 | ₩30,404 | ₩30,354 | ₩30,354 | -0.16% | 200 |
|---|
| 2026.04.30 | ₩29,922 | ₩30,261 | ₩29,922 | ₩30,261 | +1.13% | 300 |
|---|
| 2026.04.29 | ₩29,975 | ₩29,975 | ₩29,903 | ₩29,903 | -0.24% | 800 |
|---|
| 2026.04.28 | ₩29,922 | ₩29,947 | ₩29,868 | ₩29,947 | +0.09% | 200 |
|---|
| 2026.04.27 | ₩29,949 | ₩30,113 | ₩29,949 | ₩30,113 | +0.55% | 1.2천 |
|---|
| 2026.04.24 | ₩29,908 | ₩30,068 | ₩29,908 | ₩30,068 | +0.53% | 100 |
|---|
| 2026.04.23 | ₩29,848 | ₩29,848 | ₩29,848 | ₩29,848 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩30,016 | ₩30,016 | ₩29,922 | ₩29,973 | -0.14% | 600 |
|---|
| 2026.04.21 | ₩29,935 | ₩29,935 | ₩29,689 | ₩29,693 | -0.81% | 800 |
|---|
| 2026.04.20 | ₩29,895 | ₩29,895 | ₩29,880 | ₩29,880 | -0.05% | 200 |
|---|
| 2026.04.17 | ₩29,855 | ₩29,928 | ₩29,774 | ₩29,928 | +0.25% | 300 |
|---|
| 2026.04.16 | ₩29,543 | ₩29,543 | ₩29,543 | ₩29,543 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩29,359 | ₩29,480 | ₩29,359 | ₩29,480 | +0.41% | 1.1천 |
|---|
| 2026.04.14 | ₩29,145 | ₩29,235 | ₩29,132 | ₩29,235 | +0.31% | 3.2천 |
|---|
| 2026.04.13 | ₩28,703 | ₩28,908 | ₩28,703 | ₩28,908 | +0.71% | 100 |
|---|
| 2026.04.10 | ₩28,676 | ₩28,676 | ₩28,582 | ₩28,582 | -0.33% | 300 |
|---|
| 2026.04.09 | ₩28,435 | ₩28,631 | ₩28,408 | ₩28,631 | +0.69% | 700 |
|---|
| 2026.04.08 | ₩28,368 | ₩28,495 | ₩28,368 | ₩28,462 | +0.33% | 200 |
|---|
| 2026.04.07 | ₩27,658 | ₩27,751 | ₩27,504 | ₩27,751 | +0.33% | 200 |
|---|
| 2026.04.06 | ₩27,725 | ₩27,739 | ₩27,725 | ₩27,739 | +0.05% | 100 |
|---|
| 2026.04.02 | ₩27,270 | ₩27,631 | ₩27,270 | ₩27,629 | +1.32% | 1.4천 |
|---|
| 2026.04.01 | ₩27,712 | ₩27,752 | ₩27,595 | ₩27,595 | -0.42% | 1.1만 |
|---|
| 2026.03.31 | ₩26,975 | ₩27,366 | ₩26,962 | ₩27,366 | +1.45% | 2.7천 |
|---|
| 2026.03.30 | ₩26,788 | ₩26,788 | ₩26,607 | ₩26,607 | -0.68% | 200 |
|---|
| 2026.03.27 | ₩26,808 | ₩26,808 | ₩26,755 | ₩26,755 | -0.19% | 600 |
|---|
| 2026.03.26 | ₩27,212 | ₩27,212 | ₩27,212 | ₩27,212 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩27,725 | ₩27,725 | ₩27,680 | ₩27,680 | -0.16% | 1.6천 |
|---|
| 2026.03.24 | ₩27,618 | ₩27,618 | ₩27,507 | ₩27,507 | -0.40% | 700 |
|---|
| 2026.03.23 | ₩27,779 | ₩27,779 | ₩27,622 | ₩27,622 | -0.56% | 6.1천 |
|---|
| 2026.03.20 | ₩27,484 | ₩27,484 | ₩27,266 | ₩27,266 | -0.79% | 200 |
|---|
| 2026.03.19 | ₩27,645 | ₩27,712 | ₩27,575 | ₩27,710 | +0.24% | 9.9천 |
|---|
| 2026.03.18 | ₩28,020 | ₩28,020 | ₩27,761 | ₩27,761 | -0.92% | 300 |
|---|
| 2026.03.17 | ₩28,261 | ₩28,261 | ₩28,154 | ₩28,160 | -0.36% | 900 |
|---|
| 2026.03.16 | ₩28,154 | ₩28,154 | ₩28,051 | ₩28,051 | -0.37% | 6천 |
|---|
| 2026.03.13 | ₩28,040 | ₩28,047 | ₩27,765 | ₩27,765 | -0.98% | 9천 |
|---|
| 2026.03.12 | ₩28,020 | ₩28,020 | ₩27,930 | ₩27,930 | -0.32% | 500 |
|---|
| 2026.03.11 | ₩28,375 | ₩28,375 | ₩28,375 | ₩28,375 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩28,385 | ₩28,385 | ₩28,385 | ₩28,385 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩27,846 | ₩28,460 | ₩27,846 | ₩28,460 | +2.21% | 2.2천 |
|---|
| 2026.03.06 | ₩28,341 | ₩28,341 | ₩28,226 | ₩28,226 | -0.41% | 700 |
|---|
| 2026.03.05 | ₩28,582 | ₩28,606 | ₩28,454 | ₩28,606 | +0.08% | 8.6천 |
|---|
| 2026.03.04 | ₩28,663 | ₩28,823 | ₩28,597 | ₩28,821 | +0.55% | 2천 |
|---|
| 2026.03.03 | ₩28,261 | ₩28,586 | ₩28,234 | ₩28,586 | +1.15% | 4.5천 |
|---|
| 2026.03.02 | ₩28,797 | ₩28,900 | ₩28,797 | ₩28,900 | +0.36% | 300 |
|---|
| 2026.02.27 | ₩28,716 | ₩28,850 | ₩28,690 | ₩28,831 | +0.40% | 2.4천 |
|---|
| 2026.02.26 | ₩29,011 | ₩29,011 | ₩28,971 | ₩28,975 | -0.12% | 1.4천 |
|---|
| 2026.02.25 | ₩28,998 | ₩29,123 | ₩28,998 | ₩29,123 | +0.43% | 1.3천 |
|---|
| 2026.02.24 | ₩28,896 | ₩28,896 | ₩28,896 | ₩28,896 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩28,890 | ₩28,897 | ₩28,596 | ₩28,623 | -0.93% | 2.7천 |
|---|
| 2026.02.20 | ₩28,931 | ₩28,998 | ₩28,931 | ₩28,977 | +0.16% | 3.7천 |
|---|
| 2026.02.19 | ₩28,797 | ₩28,797 | ₩28,756 | ₩28,793 | -0.01% | 400 |
|---|
| 2026.02.18 | ₩28,971 | ₩28,971 | ₩28,890 | ₩28,890 | -0.28% | 200 |
|---|
| 2026.02.17 | ₩28,569 | ₩28,696 | ₩28,569 | ₩28,696 | +0.45% | 300 |
|---|
| 2026.02.13 | ₩28,690 | ₩28,690 | ₩28,657 | ₩28,657 | -0.11% | 200 |
|---|
| 2026.02.12 | ₩29,132 | ₩29,132 | ₩28,628 | ₩28,628 | -1.73% | 900 |
|---|
| 2026.02.11 | ₩29,091 | ₩29,106 | ₩29,091 | ₩29,106 | +0.05% | 100 |
|---|
| 2026.02.10 | ₩29,265 | ₩29,265 | ₩29,107 | ₩29,107 | -0.54% | 200 |
|---|
| 2026.02.09 | ₩29,225 | ₩29,265 | ₩29,221 | ₩29,221 | -0.01% | 1.3천 |
|---|
| 2026.02.06 | ₩28,931 | ₩29,086 | ₩28,931 | ₩29,086 | +0.54% | 1천 |
|---|
| 2026.02.05 | ₩28,529 | ₩28,582 | ₩28,435 | ₩28,435 | -0.33% | 800 |
|---|
| 2026.02.04 | ₩28,864 | ₩28,864 | ₩28,807 | ₩28,807 | -0.19% | 500 |
|---|
| 2026.02.03 | ₩28,945 | ₩28,945 | ₩28,945 | ₩28,945 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩29,024 | ₩29,177 | ₩29,024 | ₩29,177 | +0.53% | 4.1천 |
|---|
| 2026.01.30 | ₩28,948 | ₩29,007 | ₩28,948 | ₩29,007 | +0.20% | 300 |
|---|
| 2026.01.29 | ₩29,239 | ₩29,239 | ₩28,770 | ₩29,160 | -0.27% | 2.6천 |
|---|
| 2026.01.28 | ₩29,198 | ₩29,239 | ₩29,172 | ₩29,239 | +0.14% | 700 |
|---|
| 2026.01.27 | ₩29,245 | ₩29,245 | ₩29,245 | ₩29,245 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩29,138 | ₩29,160 | ₩29,118 | ₩29,137 | -0.00% | 7.8천 |
|---|
| 2026.01.23 | ₩29,038 | ₩29,051 | ₩29,008 | ₩29,008 | -0.10% | 700 |
|---|
| 2026.01.22 | ₩29,065 | ₩29,065 | ₩29,035 | ₩29,035 | -0.10% | 100 |
|---|
| 2026.01.21 | ₩28,881 | ₩28,881 | ₩28,881 | ₩28,881 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩28,797 | ₩28,797 | ₩28,537 | ₩28,537 | -0.90% | 6.6천 |
|---|
| 2026.01.16 | ₩29,239 | ₩29,252 | ₩29,137 | ₩29,137 | -0.35% | 1.8천 |
|---|
| 2026.01.15 | ₩29,259 | ₩29,259 | ₩29,126 | ₩29,126 | -0.45% | 100 |
|---|
| 2026.01.14 | ₩28,971 | ₩29,038 | ₩28,957 | ₩29,038 | +0.23% | 4.7만 |
|---|
| 2026.01.13 | ₩29,158 | ₩29,225 | ₩29,150 | ₩29,212 | +0.18% | 8.5천 |
|---|
| 2026.01.12 | ₩29,145 | ₩29,279 | ₩29,065 | ₩29,237 | +0.32% | 1.2천 |
|---|
| 2026.01.09 | ₩29,132 | ₩29,225 | ₩29,132 | ₩29,192 | +0.21% | 800 |
|---|
| 2026.01.08 | ₩28,957 | ₩29,038 | ₩28,931 | ₩28,994 | +0.12% | 2.5천 |
|---|
| 2026.01.07 | ₩29,101 | ₩29,101 | ₩28,968 | ₩28,968 | -0.46% | 500 |
|---|
| 2026.01.06 | ₩28,931 | ₩29,074 | ₩28,931 | ₩29,074 | +0.50% | 3.3천 |
|---|
| 2026.01.05 | ₩28,850 | ₩28,917 | ₩28,850 | ₩28,858 | +0.03% | 3.9천 |
|---|
| 2026.01.02 | ₩28,649 | ₩28,649 | ₩28,619 | ₩28,619 | -0.11% | 300 |
|---|
| 2025.12.31 | ₩28,586 | ₩28,586 | ₩28,586 | ₩28,586 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩28,793 | ₩28,793 | ₩28,793 | ₩28,793 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩28,877 | ₩28,904 | ₩28,823 | ₩28,823 | -0.19% | 3천 |
|---|
| 2025.12.26 | ₩28,929 | ₩28,929 | ₩28,929 | ₩28,929 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩28,931 | ₩28,959 | ₩28,931 | ₩28,959 | +0.10% | 2.4만 |
|---|
| 2025.12.23 | ₩28,823 | ₩28,864 | ₩28,817 | ₩28,857 | +0.12% | 1.3천 |
|---|
| 2025.12.22 | ₩28,850 | ₩28,850 | ₩28,850 | ₩28,850 | 0.00% | 1.1천 |
|---|
| 2025.12.19 | ₩28,540 | ₩28,540 | ₩28,540 | ₩28,540 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩28,448 | ₩28,448 | ₩28,321 | ₩28,321 | -0.45% | 300 |
|---|
| 2025.12.17 | ₩28,428 | ₩28,428 | ₩28,099 | ₩28,099 | -1.16% | 4.2천 |
|---|
| 2025.12.16 | ₩28,448 | ₩28,448 | ₩28,448 | ₩28,448 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩28,529 | ₩28,535 | ₩28,529 | ₩28,535 | +0.02% | 500 |
|---|
| 2025.12.12 | ₩28,649 | ₩28,649 | ₩28,515 | ₩28,533 | -0.41% | 1.2천 |
|---|
| 2025.12.11 | ₩28,866 | ₩28,866 | ₩28,866 | ₩28,866 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩28,802 | ₩28,802 | ₩28,802 | ₩28,802 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩28,690 | ₩28,756 | ₩28,577 | ₩28,577 | -0.39% | 2천 |
|---|
| 2025.12.08 | ₩28,582 | ₩28,582 | ₩28,573 | ₩28,573 | -0.03% | 300 |
|---|
| 2025.12.05 | ₩28,569 | ₩28,743 | ₩28,569 | ₩28,672 | +0.36% | 1.2천 |
|---|
| 2025.12.04 | ₩28,570 | ₩28,596 | ₩28,529 | ₩28,596 | +0.09% | 2.6천 |
|---|
| 2025.12.03 | ₩28,562 | ₩28,716 | ₩28,562 | ₩28,602 | +0.14% | 2.5천 |
|---|
| 2025.12.02 | ₩28,482 | ₩28,482 | ₩28,482 | ₩28,482 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩28,403 | ₩28,403 | ₩28,403 | ₩28,403 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩28,552 | ₩28,552 | ₩28,552 | ₩28,552 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,427 | ₩28,427 | ₩28,427 | ₩28,427 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩27,859 | ₩28,227 | ₩27,859 | ₩28,227 | +1.32% | 700 |
|---|
| 2025.11.24 | ₩27,591 | ₩27,941 | ₩27,497 | ₩27,941 | +1.27% | 500 |
|---|
| 2025.11.21 | ₩27,323 | ₩27,479 | ₩27,323 | ₩27,479 | +0.57% | 1.5천 |
|---|
| 2025.11.20 | ₩27,337 | ₩27,337 | ₩27,212 | ₩27,212 | -0.46% | 600 |
|---|
| 2025.11.19 | ₩27,792 | ₩27,792 | ₩27,649 | ₩27,649 | -0.52% | 200 |
|---|
| 2025.11.18 | ₩27,575 | ₩27,575 | ₩27,575 | ₩27,575 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩27,993 | ₩27,993 | ₩27,731 | ₩27,731 | -0.94% | 400 |
|---|
| 2025.11.14 | ₩27,913 | ₩28,061 | ₩27,913 | ₩28,014 | +0.36% | 900 |
|---|
| 2025.11.13 | ₩28,341 | ₩28,341 | ₩28,020 | ₩28,027 | -1.11% | 2.8천 |
|---|
| 2025.11.12 | ₩28,542 | ₩28,542 | ₩28,542 | ₩28,542 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩28,435 | ₩28,533 | ₩28,435 | ₩28,533 | +0.34% | 100 |
|---|
| 2025.11.10 | ₩28,462 | ₩28,489 | ₩28,395 | ₩28,489 | +0.09% | 1.2천 |
|---|
| 2025.11.07 | ₩27,672 | ₩28,039 | ₩27,672 | ₩28,039 | +1.33% | 200 |
|---|
| 2025.11.06 | ₩28,190 | ₩28,190 | ₩28,005 | ₩28,005 | -0.66% | 300 |
|---|
| 2025.11.05 | ₩28,234 | ₩28,348 | ₩28,221 | ₩28,348 | +0.40% | 1.6천 |
|---|
| 2025.11.04 | ₩28,288 | ₩28,301 | ₩28,193 | ₩28,193 | -0.34% | 2.1천 |
|---|
| 2025.11.03 | ₩28,475 | ₩28,544 | ₩28,475 | ₩28,544 | +0.24% | 200 |
|---|
| 2025.10.31 | ₩28,502 | ₩28,596 | ₩28,435 | ₩28,580 | +0.27% | 600 |
|---|
| 2025.10.30 | ₩28,613 | ₩28,613 | ₩28,426 | ₩28,426 | -0.66% | 200 |
|---|
| 2025.10.29 | ₩28,837 | ₩28,837 | ₩28,707 | ₩28,707 | -0.45% | 700 |
|---|
| 2025.10.28 | ₩28,703 | ₩28,750 | ₩28,703 | ₩28,750 | +0.16% | 500 |
|---|
| 2025.10.27 | ₩28,730 | ₩28,783 | ₩28,730 | ₩28,783 | +0.19% | 500 |
|---|
| 2025.10.24 | ₩28,422 | ₩28,452 | ₩28,380 | ₩28,380 | -0.15% | 1.4천 |
|---|
| 2025.10.23 | ₩28,147 | ₩28,147 | ₩28,147 | ₩28,147 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩28,127 | ₩28,127 | ₩27,958 | ₩27,958 | -0.60% | 200 |
|---|
| 2025.10.21 | ₩28,174 | ₩28,174 | ₩28,174 | ₩28,174 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩28,047 | ₩28,147 | ₩28,033 | ₩28,147 | +0.36% | 900 |
|---|
| 2025.10.17 | ₩27,827 | ₩27,827 | ₩27,827 | ₩27,827 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩27,697 | ₩27,697 | ₩27,697 | ₩27,697 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩28,087 | ₩28,114 | ₩27,883 | ₩27,883 | -0.72% | 400 |
|---|
| 2025.10.14 | ₩27,497 | ₩27,930 | ₩27,377 | ₩27,780 | +1.03% | 2.7천 |
|---|
| 2025.10.13 | ₩27,658 | ₩27,807 | ₩27,658 | ₩27,807 | +0.54% | 400 |
|---|
| 2025.10.10 | ₩28,160 | ₩28,169 | ₩27,354 | ₩27,354 | -2.86% | 5.1천 |
|---|