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 | ₩32,681 | ₩32,687 | ₩32,681 | ₩32,687 | +0.02% | 200 |
| 2026.10.08 | ₩32,477 | ₩32,483 | ₩32,413 | ₩32,483 | +0.02% | 1.5천 |
| 2026.10.07 | ₩32,640 | ₩32,640 | ₩32,600 | ₩32,626 | -0.05% | 5.3천 |
| 2026.10.06 | ₩32,827 | ₩32,841 | ₩32,749 | ₩32,749 | -0.24% | 600 |
| 2026.10.05 | ₩32,941 | ₩32,941 | ₩32,568 | ₩32,568 | -1.13% | 400 |
| 2026.10.02 | ₩32,346 | ₩32,356 | ₩32,320 | ₩32,356 | +0.03% | 2.4천 |
| 2026.10.01 | ₩32,118 | ₩32,118 | ₩32,118 | ₩32,118 | 0.00% | 100 |
| 2026.09.30 | ₩32,226 | ₩32,226 | ₩32,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,089 |
| -0.43% |
| 100 |
| 2026.09.29 | ₩32,146 | ₩32,159 | ₩32,115 | ₩32,115 | -0.10% | 4.4천 |
|---|
| 2026.09.28 | ₩32,173 | ₩32,253 | ₩32,162 | ₩32,162 | -0.03% | 1.9천 |
|---|
| 2026.09.25 | ₩32,320 | ₩32,439 | ₩32,320 | ₩32,439 | +0.37% | 8.7천 |
|---|
| 2026.09.24 | ₩32,213 | ₩32,272 | ₩32,146 | ₩32,272 | +0.18% | 600 |
|---|
| 2026.09.23 | ₩32,270 | ₩32,270 | ₩32,270 | ₩32,270 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,534 | ₩32,551 | ₩32,534 | ₩32,551 | +0.05% | 300 |
|---|
| 2026.09.21 | ₩32,213 | ₩32,526 | ₩32,213 | ₩32,526 | +0.97% | 300 |
|---|
| 2026.09.18 | ₩32,146 | ₩32,146 | ₩32,046 | ₩32,046 | -0.31% | 1.3천 |
|---|
| 2026.09.17 | ₩31,972 | ₩32,045 | ₩31,972 | ₩32,045 | +0.23% | 100 |
|---|
| 2026.09.16 | ₩31,932 | ₩31,932 | ₩31,684 | ₩31,684 | -0.78% | 200 |
|---|
| 2026.09.15 | ₩31,808 | ₩31,808 | ₩31,808 | ₩31,808 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩31,982 | ₩31,982 | ₩31,982 | ₩31,982 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩32,125 | ₩32,125 | ₩32,125 | ₩32,125 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,866 | ₩31,866 | ₩31,852 | ₩31,852 | -0.04% | 200 |
|---|
| 2026.09.09 | ₩32,039 | ₩32,045 | ₩32,039 | ₩32,045 | +0.02% | 1.7천 |
|---|
| 2026.09.08 | ₩32,230 | ₩32,230 | ₩32,230 | ₩32,230 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩32,420 | ₩32,420 | ₩32,420 | ₩32,420 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,540 | ₩32,540 | ₩32,540 | ₩32,540 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,167 | ₩32,167 | ₩32,167 | ₩32,167 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,996 | ₩31,996 | ₩31,996 | ₩31,996 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,285 | ₩32,285 | ₩32,285 | ₩32,285 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,600 | ₩32,600 | ₩32,389 | ₩32,389 | -0.65% | 1천 |
|---|
| 2026.08.27 | ₩32,453 | ₩32,491 | ₩32,413 | ₩32,491 | +0.12% | 3.8천 |
|---|
| 2026.08.26 | ₩32,133 | ₩32,293 | ₩32,133 | ₩32,289 | +0.49% | 1.1천 |
|---|
| 2026.08.25 | ₩32,293 | ₩32,293 | ₩32,266 | ₩32,272 | -0.07% | 1천 |
|---|
| 2026.08.24 | ₩32,183 | ₩32,183 | ₩32,183 | ₩32,183 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩32,266 | ₩32,298 | ₩32,266 | ₩32,298 | +0.10% | 300 |
|---|
| 2026.08.20 | ₩32,293 | ₩32,293 | ₩32,138 | ₩32,138 | -0.48% | 300 |
|---|
| 2026.08.19 | ₩32,467 | ₩32,467 | ₩32,407 | ₩32,407 | -0.19% | 2.1천 |
|---|
| 2026.08.18 | ₩32,413 | ₩32,413 | ₩32,356 | ₩32,356 | -0.18% | 400 |
|---|
| 2026.08.17 | ₩32,747 | ₩32,747 | ₩32,616 | ₩32,616 | -0.40% | 200 |
|---|
| 2026.08.14 | ₩32,948 | ₩32,948 | ₩32,754 | ₩32,754 | -0.59% | 100 |
|---|
| 2026.08.13 | ₩32,868 | ₩32,881 | ₩32,799 | ₩32,799 | -0.21% | 3.1천 |
|---|
| 2026.08.12 | ₩32,580 | ₩32,607 | ₩32,580 | ₩32,594 | +0.04% | 200 |
|---|
| 2026.08.11 | ₩32,681 | ₩32,681 | ₩32,492 | ₩32,492 | -0.58% | 300 |
|---|
| 2026.08.10 | ₩32,640 | ₩32,640 | ₩32,570 | ₩32,570 | -0.22% | 600 |
|---|
| 2026.08.07 | ₩32,520 | ₩32,607 | ₩32,520 | ₩32,607 | +0.27% | 400 |
|---|
| 2026.08.06 | ₩32,369 | ₩32,369 | ₩32,369 | ₩32,369 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,674 | ₩32,674 | ₩32,477 | ₩32,477 | -0.60% | 600 |
|---|
| 2026.08.04 | ₩32,106 | ₩32,519 | ₩32,106 | ₩32,519 | +1.29% | 2.9천 |
|---|
| 2026.08.03 | ₩31,926 | ₩31,926 | ₩31,926 | ₩31,926 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩31,465 | ₩31,497 | ₩31,465 | ₩31,497 | +0.10% | 300 |
|---|
| 2026.07.30 | ₩31,171 | ₩31,255 | ₩31,171 | ₩31,255 | +0.27% | 500 |
|---|
| 2026.07.29 | ₩30,770 | ₩30,770 | ₩30,770 | ₩30,770 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,254 | ₩31,254 | ₩31,254 | ₩31,254 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩31,157 | ₩31,169 | ₩31,157 | ₩31,169 | +0.04% | 100 |
|---|
| 2026.07.24 | ₩31,304 | ₩31,304 | ₩31,123 | ₩31,123 | -0.58% | 200 |
|---|
| 2026.07.23 | ₩31,171 | ₩31,171 | ₩31,108 | ₩31,108 | -0.20% | 100 |
|---|
| 2026.07.22 | ₩31,558 | ₩31,558 | ₩31,503 | ₩31,503 | -0.17% | 300 |
|---|
| 2026.07.21 | ₩31,572 | ₩31,572 | ₩31,542 | ₩31,542 | -0.09% | 800 |
|---|
| 2026.07.20 | ₩31,558 | ₩31,558 | ₩31,266 | ₩31,266 | -0.93% | 2.3천 |
|---|
| 2026.07.17 | ₩31,364 | ₩31,364 | ₩31,364 | ₩31,364 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩31,785 | ₩31,785 | ₩31,624 | ₩31,624 | -0.51% | 1천 |
|---|
| 2026.07.15 | ₩31,793 | ₩31,793 | ₩31,793 | ₩31,793 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩31,585 | ₩31,704 | ₩31,585 | ₩31,704 | +0.38% | 200 |
|---|
| 2026.07.13 | ₩31,577 | ₩31,577 | ₩31,577 | ₩31,577 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩31,817 | ₩31,817 | ₩31,817 | ₩31,817 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,545 | ₩31,696 | ₩31,545 | ₩31,696 | +0.48% | 400 |
|---|
| 2026.07.08 | ₩31,450 | ₩31,450 | ₩31,450 | ₩31,450 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩31,614 | ₩31,614 | ₩31,548 | ₩31,548 | -0.21% | 400 |
|---|
| 2026.07.06 | ₩31,772 | ₩31,772 | ₩31,727 | ₩31,727 | -0.14% | 500 |
|---|
| 2026.07.02 | ₩31,592 | ₩31,592 | ₩31,331 | ₩31,467 | -0.39% | 500 |
|---|
| 2026.07.01 | ₩31,678 | ₩31,692 | ₩31,526 | ₩31,526 | -0.48% | 800 |
|---|
| 2026.06.30 | ₩31,411 | ₩31,625 | ₩31,411 | ₩31,616 | +0.65% | 1.4천 |
|---|
| 2026.06.29 | ₩31,171 | ₩31,334 | ₩31,037 | ₩31,334 | +0.52% | 1.3천 |
|---|
| 2026.06.26 | ₩31,037 | ₩31,077 | ₩30,998 | ₩30,998 | -0.12% | 1.4천 |
|---|
| 2026.06.25 | ₩30,930 | ₩30,958 | ₩30,930 | ₩30,958 | +0.09% | 200 |
|---|
| 2026.06.24 | ₩31,224 | ₩31,224 | ₩30,945 | ₩30,945 | -0.89% | 300 |
|---|
| 2026.06.23 | ₩31,144 | ₩31,144 | ₩31,033 | ₩31,033 | -0.36% | 200 |
|---|
| 2026.06.22 | ₩31,638 | ₩31,638 | ₩31,415 | ₩31,415 | -0.71% | 200 |
|---|
| 2026.06.18 | ₩31,505 | ₩31,535 | ₩31,451 | ₩31,535 | +0.10% | 1.1천 |
|---|
| 2026.06.17 | ₩31,585 | ₩31,585 | ₩31,155 | ₩31,155 | -1.36% | 500 |
|---|
| 2026.06.16 | ₩31,678 | ₩31,678 | ₩31,548 | ₩31,548 | -0.41% | 100 |
|---|
| 2026.06.15 | ₩31,712 | ₩31,799 | ₩31,693 | ₩31,693 | -0.06% | 900 |
|---|
| 2026.06.12 | ₩31,238 | ₩31,238 | ₩31,205 | ₩31,205 | -0.10% | 100 |
|---|
| 2026.06.11 | ₩30,997 | ₩31,057 | ₩30,997 | ₩31,057 | +0.19% | 6.4천 |
|---|
| 2026.06.10 | ₩30,703 | ₩30,703 | ₩30,533 | ₩30,533 | -0.55% | 2.7천 |
|---|
| 2026.06.09 | ₩31,318 | ₩31,318 | ₩30,449 | ₩30,965 | -1.13% | 2.2천 |
|---|
| 2026.06.08 | ₩31,218 | ₩31,238 | ₩31,055 | ₩31,055 | -0.52% | 700 |
|---|
| 2026.06.05 | ₩31,772 | ₩31,772 | ₩30,950 | ₩31,004 | -2.42% | 4.1천 |
|---|
| 2026.06.04 | ₩31,759 | ₩31,820 | ₩31,759 | ₩31,820 | +0.19% | 300 |
|---|
| 2026.06.03 | ₩31,906 | ₩31,906 | ₩31,692 | ₩31,692 | -0.67% | 9.2천 |
|---|
| 2026.06.02 | ₩31,772 | ₩31,906 | ₩31,772 | ₩31,894 | +0.38% | 700 |
|---|
| 2026.06.01 | ₩31,692 | ₩31,892 | ₩31,692 | ₩31,804 | +0.35% | 1.7천 |
|---|
| 2026.05.29 | ₩31,752 | ₩31,772 | ₩31,732 | ₩31,732 | -0.06% | 1.5천 |
|---|
| 2026.05.28 | ₩31,465 | ₩31,658 | ₩31,465 | ₩31,658 | +0.62% | 600 |
|---|
| 2026.05.27 | ₩31,572 | ₩31,572 | ₩31,411 | ₩31,458 | -0.36% | 9.7천 |
|---|
| 2026.05.26 | ₩31,425 | ₩31,470 | ₩31,425 | ₩31,470 | +0.14% | 400 |
|---|
| 2026.05.22 | ₩31,240 | ₩31,240 | ₩31,240 | ₩31,240 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩30,957 | ₩31,095 | ₩30,917 | ₩31,095 | +0.44% | 7.3천 |
|---|
| 2026.05.20 | ₩31,009 | ₩31,009 | ₩31,009 | ₩31,009 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩30,638 | ₩30,638 | ₩30,638 | ₩30,638 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩30,857 | ₩30,857 | ₩30,857 | ₩30,857 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩31,024 | ₩31,024 | ₩30,896 | ₩30,896 | -0.41% | 500 |
|---|
| 2026.05.14 | ₩31,185 | ₩31,298 | ₩31,184 | ₩31,298 | +0.36% | 800 |
|---|
| 2026.05.13 | ₩30,944 | ₩31,072 | ₩30,944 | ₩31,072 | +0.41% | 700 |
|---|
| 2026.05.12 | ₩30,921 | ₩30,921 | ₩30,921 | ₩30,921 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩30,978 | ₩30,978 | ₩30,978 | ₩30,978 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩30,850 | ₩30,917 | ₩30,850 | ₩30,896 | +0.15% | 2.2천 |
|---|
| 2026.05.07 | ₩30,837 | ₩30,863 | ₩30,663 | ₩30,672 | -0.53% | 6.5천 |
|---|
| 2026.05.06 | ₩30,853 | ₩30,853 | ₩30,853 | ₩30,853 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩30,342 | ₩30,409 | ₩30,342 | ₩30,398 | +0.18% | 1.3천 |
|---|
| 2026.05.04 | ₩30,135 | ₩30,135 | ₩30,135 | ₩30,135 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩30,329 | ₩30,329 | ₩30,280 | ₩30,280 | -0.16% | 200 |
|---|
| 2026.04.30 | ₩29,848 | ₩30,186 | ₩29,848 | ₩30,186 | +1.13% | 300 |
|---|
| 2026.04.29 | ₩29,901 | ₩29,901 | ₩29,829 | ₩29,829 | -0.24% | 800 |
|---|
| 2026.04.28 | ₩29,848 | ₩29,873 | ₩29,795 | ₩29,873 | +0.09% | 200 |
|---|
| 2026.04.27 | ₩29,875 | ₩30,039 | ₩29,875 | ₩30,039 | +0.55% | 1.2천 |
|---|
| 2026.04.24 | ₩29,835 | ₩29,994 | ₩29,835 | ₩29,994 | +0.53% | 100 |
|---|
| 2026.04.23 | ₩29,775 | ₩29,775 | ₩29,775 | ₩29,775 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩29,942 | ₩29,942 | ₩29,848 | ₩29,899 | -0.14% | 600 |
|---|
| 2026.04.21 | ₩29,861 | ₩29,861 | ₩29,616 | ₩29,620 | -0.81% | 800 |
|---|
| 2026.04.20 | ₩29,821 | ₩29,821 | ₩29,807 | ₩29,807 | -0.05% | 200 |
|---|
| 2026.04.17 | ₩29,781 | ₩29,855 | ₩29,701 | ₩29,855 | +0.25% | 300 |
|---|
| 2026.04.16 | ₩29,470 | ₩29,470 | ₩29,470 | ₩29,470 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩29,287 | ₩29,407 | ₩29,287 | ₩29,407 | +0.41% | 1.1천 |
|---|
| 2026.04.14 | ₩29,073 | ₩29,163 | ₩29,060 | ₩29,163 | +0.31% | 3.2천 |
|---|
| 2026.04.13 | ₩28,632 | ₩28,837 | ₩28,632 | ₩28,837 | +0.71% | 100 |
|---|
| 2026.04.10 | ₩28,605 | ₩28,605 | ₩28,512 | ₩28,512 | -0.33% | 300 |
|---|
| 2026.04.09 | ₩28,365 | ₩28,560 | ₩28,338 | ₩28,560 | +0.69% | 700 |
|---|
| 2026.04.08 | ₩28,298 | ₩28,425 | ₩28,298 | ₩28,392 | +0.33% | 200 |
|---|
| 2026.04.07 | ₩27,590 | ₩27,682 | ₩27,436 | ₩27,682 | +0.33% | 200 |
|---|
| 2026.04.06 | ₩27,657 | ₩27,670 | ₩27,657 | ₩27,670 | +0.05% | 100 |
|---|
| 2026.04.02 | ₩27,203 | ₩27,563 | ₩27,203 | ₩27,561 | +1.32% | 1.4천 |
|---|
| 2026.04.01 | ₩27,643 | ₩27,684 | ₩27,527 | ₩27,527 | -0.42% | 1.1만 |
|---|
| 2026.03.31 | ₩26,909 | ₩27,299 | ₩26,895 | ₩27,299 | +1.45% | 2.7천 |
|---|
| 2026.03.30 | ₩26,722 | ₩26,722 | ₩26,541 | ₩26,541 | -0.68% | 200 |
|---|
| 2026.03.27 | ₩26,742 | ₩26,742 | ₩26,690 | ₩26,690 | -0.19% | 600 |
|---|
| 2026.03.26 | ₩27,145 | ₩27,145 | ₩27,145 | ₩27,145 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩27,657 | ₩27,657 | ₩27,611 | ₩27,611 | -0.16% | 1.6천 |
|---|
| 2026.03.24 | ₩27,550 | ₩27,550 | ₩27,439 | ₩27,439 | -0.40% | 700 |
|---|
| 2026.03.23 | ₩27,710 | ₩27,710 | ₩27,554 | ₩27,554 | -0.56% | 6.1천 |
|---|
| 2026.03.20 | ₩27,416 | ₩27,416 | ₩27,199 | ₩27,199 | -0.79% | 200 |
|---|
| 2026.03.19 | ₩27,577 | ₩27,643 | ₩27,507 | ₩27,642 | +0.24% | 9.9천 |
|---|
| 2026.03.18 | ₩27,951 | ₩27,951 | ₩27,693 | ₩27,693 | -0.92% | 300 |
|---|
| 2026.03.17 | ₩28,191 | ₩28,191 | ₩28,084 | ₩28,091 | -0.36% | 900 |
|---|
| 2026.03.16 | ₩28,084 | ₩28,084 | ₩27,982 | ₩27,982 | -0.37% | 6천 |
|---|
| 2026.03.13 | ₩27,971 | ₩27,978 | ₩27,697 | ₩27,697 | -0.98% | 9천 |
|---|
| 2026.03.12 | ₩27,951 | ₩27,951 | ₩27,861 | ₩27,861 | -0.32% | 500 |
|---|
| 2026.03.11 | ₩28,305 | ₩28,305 | ₩28,305 | ₩28,305 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩28,316 | ₩28,316 | ₩28,316 | ₩28,316 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩27,777 | ₩28,390 | ₩27,777 | ₩28,390 | +2.21% | 2.2천 |
|---|
| 2026.03.06 | ₩28,271 | ₩28,271 | ₩28,157 | ₩28,157 | -0.41% | 700 |
|---|
| 2026.03.05 | ₩28,512 | ₩28,536 | ₩28,384 | ₩28,536 | +0.08% | 8.6천 |
|---|
| 2026.03.04 | ₩28,592 | ₩28,752 | ₩28,527 | ₩28,750 | +0.55% | 2천 |
|---|
| 2026.03.03 | ₩28,191 | ₩28,516 | ₩28,165 | ₩28,516 | +1.15% | 4.5천 |
|---|
| 2026.03.02 | ₩28,726 | ₩28,829 | ₩28,726 | ₩28,829 | +0.36% | 300 |
|---|
| 2026.02.27 | ₩28,646 | ₩28,779 | ₩28,619 | ₩28,760 | +0.40% | 2.4천 |
|---|
| 2026.02.26 | ₩28,939 | ₩28,939 | ₩28,899 | ₩28,903 | -0.12% | 1.4천 |
|---|
| 2026.02.25 | ₩28,926 | ₩29,052 | ₩28,926 | ₩29,052 | +0.43% | 1.3천 |
|---|
| 2026.02.24 | ₩28,825 | ₩28,825 | ₩28,825 | ₩28,825 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩28,819 | ₩28,826 | ₩28,525 | ₩28,552 | -0.93% | 2.7천 |
|---|
| 2026.02.20 | ₩28,859 | ₩28,926 | ₩28,859 | ₩28,906 | +0.16% | 3.7천 |
|---|
| 2026.02.19 | ₩28,726 | ₩28,726 | ₩28,686 | ₩28,722 | -0.01% | 400 |
|---|
| 2026.02.18 | ₩28,899 | ₩28,899 | ₩28,819 | ₩28,819 | -0.28% | 200 |
|---|
| 2026.02.17 | ₩28,499 | ₩28,626 | ₩28,499 | ₩28,626 | +0.45% | 300 |
|---|
| 2026.02.13 | ₩28,619 | ₩28,619 | ₩28,587 | ₩28,587 | -0.11% | 200 |
|---|
| 2026.02.12 | ₩29,060 | ₩29,060 | ₩28,557 | ₩28,557 | -1.73% | 900 |
|---|
| 2026.02.11 | ₩29,020 | ₩29,034 | ₩29,020 | ₩29,034 | +0.05% | 100 |
|---|
| 2026.02.10 | ₩29,193 | ₩29,193 | ₩29,036 | ₩29,036 | -0.54% | 200 |
|---|
| 2026.02.09 | ₩29,153 | ₩29,193 | ₩29,149 | ₩29,149 | -0.01% | 1.3천 |
|---|
| 2026.02.06 | ₩28,859 | ₩29,014 | ₩28,859 | ₩29,014 | +0.54% | 1천 |
|---|
| 2026.02.05 | ₩28,459 | ₩28,512 | ₩28,365 | ₩28,365 | -0.33% | 800 |
|---|
| 2026.02.04 | ₩28,793 | ₩28,793 | ₩28,736 | ₩28,736 | -0.19% | 500 |
|---|
| 2026.02.03 | ₩28,874 | ₩28,874 | ₩28,874 | ₩28,874 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩28,953 | ₩29,105 | ₩28,953 | ₩29,105 | +0.53% | 4.1천 |
|---|
| 2026.01.30 | ₩28,877 | ₩28,935 | ₩28,877 | ₩28,935 | +0.20% | 300 |
|---|
| 2026.01.29 | ₩29,167 | ₩29,167 | ₩28,699 | ₩29,088 | -0.27% | 2.6천 |
|---|
| 2026.01.28 | ₩29,127 | ₩29,167 | ₩29,100 | ₩29,167 | +0.14% | 700 |
|---|
| 2026.01.27 | ₩29,173 | ₩29,173 | ₩29,173 | ₩29,173 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩29,066 | ₩29,088 | ₩29,046 | ₩29,065 | -0.00% | 7.8천 |
|---|
| 2026.01.23 | ₩28,966 | ₩28,980 | ₩28,937 | ₩28,937 | -0.10% | 700 |
|---|
| 2026.01.22 | ₩28,993 | ₩28,993 | ₩28,964 | ₩28,964 | -0.10% | 100 |
|---|
| 2026.01.21 | ₩28,810 | ₩28,810 | ₩28,810 | ₩28,810 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩28,726 | ₩28,726 | ₩28,467 | ₩28,467 | -0.90% | 6.6천 |
|---|
| 2026.01.16 | ₩29,167 | ₩29,180 | ₩29,065 | ₩29,065 | -0.35% | 1.8천 |
|---|
| 2026.01.15 | ₩29,187 | ₩29,187 | ₩29,054 | ₩29,054 | -0.45% | 100 |
|---|
| 2026.01.14 | ₩28,899 | ₩28,966 | ₩28,886 | ₩28,966 | +0.23% | 4.7만 |
|---|
| 2026.01.13 | ₩29,086 | ₩29,153 | ₩29,078 | ₩29,140 | +0.18% | 8.5천 |
|---|
| 2026.01.12 | ₩29,073 | ₩29,207 | ₩28,993 | ₩29,165 | +0.32% | 1.2천 |
|---|
| 2026.01.09 | ₩29,060 | ₩29,153 | ₩29,060 | ₩29,120 | +0.21% | 800 |
|---|
| 2026.01.08 | ₩28,886 | ₩28,966 | ₩28,859 | ₩28,922 | +0.12% | 2.5천 |
|---|
| 2026.01.07 | ₩29,029 | ₩29,029 | ₩28,897 | ₩28,897 | -0.46% | 500 |
|---|
| 2026.01.06 | ₩28,859 | ₩29,002 | ₩28,859 | ₩29,002 | +0.50% | 3.3천 |
|---|
| 2026.01.05 | ₩28,779 | ₩28,846 | ₩28,779 | ₩28,787 | +0.03% | 3.9천 |
|---|
| 2026.01.02 | ₩28,579 | ₩28,579 | ₩28,548 | ₩28,548 | -0.11% | 300 |
|---|
| 2025.12.31 | ₩28,516 | ₩28,516 | ₩28,516 | ₩28,516 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩28,722 | ₩28,722 | ₩28,722 | ₩28,722 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩28,806 | ₩28,833 | ₩28,752 | ₩28,752 | -0.19% | 3천 |
|---|
| 2025.12.26 | ₩28,858 | ₩28,858 | ₩28,858 | ₩28,858 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩28,859 | ₩28,887 | ₩28,859 | ₩28,887 | +0.10% | 2.4만 |
|---|
| 2025.12.23 | ₩28,752 | ₩28,793 | ₩28,746 | ₩28,786 | +0.12% | 1.3천 |
|---|
| 2025.12.22 | ₩28,779 | ₩28,779 | ₩28,779 | ₩28,779 | 0.00% | 1.1천 |
|---|
| 2025.12.19 | ₩28,469 | ₩28,469 | ₩28,469 | ₩28,469 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩28,378 | ₩28,378 | ₩28,251 | ₩28,251 | -0.45% | 300 |
|---|
| 2025.12.17 | ₩28,358 | ₩28,358 | ₩28,030 | ₩28,030 | -1.16% | 4.2천 |
|---|
| 2025.12.16 | ₩28,378 | ₩28,378 | ₩28,378 | ₩28,378 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩28,459 | ₩28,465 | ₩28,459 | ₩28,465 | +0.02% | 500 |
|---|
| 2025.12.12 | ₩28,579 | ₩28,579 | ₩28,445 | ₩28,463 | -0.41% | 1.2천 |
|---|
| 2025.12.11 | ₩28,795 | ₩28,795 | ₩28,795 | ₩28,795 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩28,731 | ₩28,731 | ₩28,731 | ₩28,731 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩28,619 | ₩28,686 | ₩28,507 | ₩28,507 | -0.39% | 2천 |
|---|
| 2025.12.08 | ₩28,512 | ₩28,512 | ₩28,503 | ₩28,503 | -0.03% | 300 |
|---|
| 2025.12.05 | ₩28,499 | ₩28,672 | ₩28,499 | ₩28,601 | +0.36% | 1.2천 |
|---|
| 2025.12.04 | ₩28,500 | ₩28,525 | ₩28,459 | ₩28,525 | +0.09% | 2.6천 |
|---|
| 2025.12.03 | ₩28,492 | ₩28,646 | ₩28,492 | ₩28,532 | +0.14% | 2.5천 |
|---|
| 2025.12.02 | ₩28,412 | ₩28,412 | ₩28,412 | ₩28,412 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩28,333 | ₩28,333 | ₩28,333 | ₩28,333 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩28,481 | ₩28,481 | ₩28,481 | ₩28,481 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,357 | ₩28,357 | ₩28,357 | ₩28,357 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩27,790 | ₩28,158 | ₩27,790 | ₩28,158 | +1.32% | 700 |
|---|
| 2025.11.24 | ₩27,523 | ₩27,872 | ₩27,430 | ₩27,872 | +1.27% | 500 |
|---|
| 2025.11.21 | ₩27,256 | ₩27,411 | ₩27,256 | ₩27,411 | +0.57% | 1.5천 |
|---|
| 2025.11.20 | ₩27,269 | ₩27,269 | ₩27,145 | ₩27,145 | -0.46% | 600 |
|---|
| 2025.11.19 | ₩27,724 | ₩27,724 | ₩27,581 | ₩27,581 | -0.52% | 200 |
|---|
| 2025.11.18 | ₩27,507 | ₩27,507 | ₩27,507 | ₩27,507 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩27,924 | ₩27,924 | ₩27,662 | ₩27,662 | -0.94% | 400 |
|---|
| 2025.11.14 | ₩27,844 | ₩27,992 | ₩27,844 | ₩27,945 | +0.36% | 900 |
|---|
| 2025.11.13 | ₩28,271 | ₩28,271 | ₩27,951 | ₩27,957 | -1.11% | 2.8천 |
|---|
| 2025.11.12 | ₩28,472 | ₩28,472 | ₩28,472 | ₩28,472 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩28,365 | ₩28,463 | ₩28,365 | ₩28,463 | +0.34% | 100 |
|---|
| 2025.11.10 | ₩28,392 | ₩28,418 | ₩28,325 | ₩28,418 | +0.09% | 1.2천 |
|---|
| 2025.11.07 | ₩27,603 | ₩27,969 | ₩27,603 | ₩27,969 | +1.33% | 200 |
|---|
| 2025.11.06 | ₩28,120 | ₩28,120 | ₩27,936 | ₩27,936 | -0.66% | 300 |
|---|
| 2025.11.05 | ₩28,165 | ₩28,278 | ₩28,151 | ₩28,278 | +0.40% | 1.6천 |
|---|
| 2025.11.04 | ₩28,218 | ₩28,231 | ₩28,123 | ₩28,123 | -0.34% | 2.1천 |
|---|
| 2025.11.03 | ₩28,405 | ₩28,473 | ₩28,405 | ₩28,473 | +0.24% | 200 |
|---|
| 2025.10.31 | ₩28,432 | ₩28,525 | ₩28,365 | ₩28,509 | +0.27% | 600 |
|---|
| 2025.10.30 | ₩28,543 | ₩28,543 | ₩28,356 | ₩28,356 | -0.66% | 200 |
|---|
| 2025.10.29 | ₩28,766 | ₩28,766 | ₩28,636 | ₩28,636 | -0.45% | 700 |
|---|
| 2025.10.28 | ₩28,632 | ₩28,679 | ₩28,632 | ₩28,679 | +0.16% | 500 |
|---|
| 2025.10.27 | ₩28,659 | ₩28,712 | ₩28,659 | ₩28,712 | +0.19% | 500 |
|---|
| 2025.10.24 | ₩28,352 | ₩28,382 | ₩28,310 | ₩28,310 | -0.15% | 1.4천 |
|---|
| 2025.10.23 | ₩28,078 | ₩28,078 | ₩28,078 | ₩28,078 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩28,058 | ₩28,058 | ₩27,889 | ₩27,889 | -0.60% | 200 |
|---|
| 2025.10.21 | ₩28,104 | ₩28,104 | ₩28,104 | ₩28,104 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩27,978 | ₩28,078 | ₩27,964 | ₩28,078 | +0.36% | 900 |
|---|
| 2025.10.17 | ₩27,758 | ₩27,758 | ₩27,758 | ₩27,758 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩27,629 | ₩27,629 | ₩27,629 | ₩27,629 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩28,018 | ₩28,044 | ₩27,815 | ₩27,815 | -0.72% | 400 |
|---|
| 2025.10.14 | ₩27,430 | ₩27,861 | ₩27,309 | ₩27,712 | +1.03% | 2.7천 |
|---|
| 2025.10.13 | ₩27,590 | ₩27,738 | ₩27,590 | ₩27,738 | +0.54% | 400 |
|---|
| 2025.10.10 | ₩28,091 | ₩28,099 | ₩27,287 | ₩27,287 | -2.86% | 5.1천 |
|---|