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 | ₩32,632 | ₩32,638 | ₩32,632 | ₩32,638 | +0.02% | 200 |
| 2026.10.08 | ₩32,429 | ₩32,434 | ₩32,365 | ₩32,434 | +0.02% | 1.5천 |
| 2026.10.07 | ₩32,592 | ₩32,592 | ₩32,552 | ₩32,577 | -0.05% | 5.3천 |
| 2026.10.06 | ₩32,778 | ₩32,792 | ₩32,700 | ₩32,700 | -0.24% | 600 |
| 2026.10.05 | ₩32,892 | ₩32,892 | ₩32,520 | ₩32,520 | -1.13% | 400 |
| 2026.10.02 | ₩32,298 | ₩32,307 | ₩32,271 | ₩32,307 | +0.03% | 2.4천 |
| 2026.10.01 | ₩32,070 | ₩32,070 | ₩32,070 | ₩32,070 | 0.00% | 100 |
| 2026.09.30 | ₩32,178 | ₩32,178 | ₩32,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,041 |
| -0.43% |
| 100 |
| 2026.09.29 | ₩32,098 | ₩32,111 | ₩32,067 | ₩32,067 | -0.10% | 4.4천 |
|---|
| 2026.09.28 | ₩32,125 | ₩32,205 | ₩32,114 | ₩32,114 | -0.03% | 1.9천 |
|---|
| 2026.09.25 | ₩32,271 | ₩32,390 | ₩32,271 | ₩32,390 | +0.37% | 8.7천 |
|---|
| 2026.09.24 | ₩32,165 | ₩32,223 | ₩32,098 | ₩32,223 | +0.18% | 600 |
|---|
| 2026.09.23 | ₩32,222 | ₩32,222 | ₩32,222 | ₩32,222 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,485 | ₩32,502 | ₩32,485 | ₩32,502 | +0.05% | 300 |
|---|
| 2026.09.21 | ₩32,165 | ₩32,477 | ₩32,165 | ₩32,477 | +0.97% | 300 |
|---|
| 2026.09.18 | ₩32,098 | ₩32,098 | ₩31,998 | ₩31,998 | -0.31% | 1.3천 |
|---|
| 2026.09.17 | ₩31,925 | ₩31,997 | ₩31,925 | ₩31,997 | +0.23% | 100 |
|---|
| 2026.09.16 | ₩31,885 | ₩31,885 | ₩31,636 | ₩31,636 | -0.78% | 200 |
|---|
| 2026.09.15 | ₩31,760 | ₩31,760 | ₩31,760 | ₩31,760 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩31,934 | ₩31,934 | ₩31,934 | ₩31,934 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩32,077 | ₩32,077 | ₩32,077 | ₩32,077 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,818 | ₩31,818 | ₩31,804 | ₩31,804 | -0.04% | 200 |
|---|
| 2026.09.09 | ₩31,991 | ₩31,997 | ₩31,991 | ₩31,997 | +0.02% | 1.7천 |
|---|
| 2026.09.08 | ₩32,182 | ₩32,182 | ₩32,182 | ₩32,182 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩32,371 | ₩32,371 | ₩32,371 | ₩32,371 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,492 | ₩32,492 | ₩32,492 | ₩32,492 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,119 | ₩32,119 | ₩32,119 | ₩32,119 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,949 | ₩31,949 | ₩31,949 | ₩31,949 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,237 | ₩32,237 | ₩32,237 | ₩32,237 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,552 | ₩32,552 | ₩32,341 | ₩32,341 | -0.65% | 1천 |
|---|
| 2026.08.27 | ₩32,405 | ₩32,442 | ₩32,365 | ₩32,442 | +0.12% | 3.8천 |
|---|
| 2026.08.26 | ₩32,085 | ₩32,245 | ₩32,085 | ₩32,241 | +0.49% | 1.1천 |
|---|
| 2026.08.25 | ₩32,245 | ₩32,245 | ₩32,218 | ₩32,223 | -0.07% | 1천 |
|---|
| 2026.08.24 | ₩32,135 | ₩32,135 | ₩32,135 | ₩32,135 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩32,218 | ₩32,250 | ₩32,218 | ₩32,250 | +0.10% | 300 |
|---|
| 2026.08.20 | ₩32,245 | ₩32,245 | ₩32,090 | ₩32,090 | -0.48% | 300 |
|---|
| 2026.08.19 | ₩32,418 | ₩32,418 | ₩32,358 | ₩32,358 | -0.19% | 2.1천 |
|---|
| 2026.08.18 | ₩32,365 | ₩32,365 | ₩32,307 | ₩32,307 | -0.18% | 400 |
|---|
| 2026.08.17 | ₩32,698 | ₩32,698 | ₩32,568 | ₩32,568 | -0.40% | 200 |
|---|
| 2026.08.14 | ₩32,898 | ₩32,898 | ₩32,705 | ₩32,705 | -0.59% | 100 |
|---|
| 2026.08.13 | ₩32,818 | ₩32,832 | ₩32,750 | ₩32,750 | -0.21% | 3.1천 |
|---|
| 2026.08.12 | ₩32,532 | ₩32,558 | ₩32,532 | ₩32,545 | +0.04% | 200 |
|---|
| 2026.08.11 | ₩32,632 | ₩32,632 | ₩32,443 | ₩32,443 | -0.58% | 300 |
|---|
| 2026.08.10 | ₩32,592 | ₩32,592 | ₩32,521 | ₩32,521 | -0.22% | 600 |
|---|
| 2026.08.07 | ₩32,472 | ₩32,558 | ₩32,472 | ₩32,558 | +0.27% | 400 |
|---|
| 2026.08.06 | ₩32,321 | ₩32,321 | ₩32,321 | ₩32,321 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,625 | ₩32,625 | ₩32,429 | ₩32,429 | -0.60% | 600 |
|---|
| 2026.08.04 | ₩32,058 | ₩32,470 | ₩32,058 | ₩32,470 | +1.29% | 2.9천 |
|---|
| 2026.08.03 | ₩31,878 | ₩31,878 | ₩31,878 | ₩31,878 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩31,418 | ₩31,450 | ₩31,418 | ₩31,450 | +0.10% | 300 |
|---|
| 2026.07.30 | ₩31,124 | ₩31,208 | ₩31,124 | ₩31,208 | +0.27% | 500 |
|---|
| 2026.07.29 | ₩30,724 | ₩30,724 | ₩30,724 | ₩30,724 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,207 | ₩31,207 | ₩31,207 | ₩31,207 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩31,111 | ₩31,123 | ₩31,111 | ₩31,123 | +0.04% | 100 |
|---|
| 2026.07.24 | ₩31,257 | ₩31,257 | ₩31,076 | ₩31,076 | -0.58% | 200 |
|---|
| 2026.07.23 | ₩31,124 | ₩31,124 | ₩31,061 | ₩31,061 | -0.20% | 100 |
|---|
| 2026.07.22 | ₩31,511 | ₩31,511 | ₩31,456 | ₩31,456 | -0.17% | 300 |
|---|
| 2026.07.21 | ₩31,524 | ₩31,524 | ₩31,495 | ₩31,495 | -0.09% | 800 |
|---|
| 2026.07.20 | ₩31,511 | ₩31,511 | ₩31,219 | ₩31,219 | -0.93% | 2.3천 |
|---|
| 2026.07.17 | ₩31,318 | ₩31,318 | ₩31,318 | ₩31,318 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩31,738 | ₩31,738 | ₩31,576 | ₩31,576 | -0.51% | 1천 |
|---|
| 2026.07.15 | ₩31,746 | ₩31,746 | ₩31,746 | ₩31,746 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩31,538 | ₩31,656 | ₩31,538 | ₩31,656 | +0.38% | 200 |
|---|
| 2026.07.13 | ₩31,530 | ₩31,530 | ₩31,530 | ₩31,530 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩31,770 | ₩31,770 | ₩31,770 | ₩31,770 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,498 | ₩31,648 | ₩31,498 | ₩31,648 | +0.48% | 400 |
|---|
| 2026.07.08 | ₩31,403 | ₩31,403 | ₩31,403 | ₩31,403 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩31,567 | ₩31,567 | ₩31,500 | ₩31,500 | -0.21% | 400 |
|---|
| 2026.07.06 | ₩31,724 | ₩31,724 | ₩31,679 | ₩31,679 | -0.14% | 500 |
|---|
| 2026.07.02 | ₩31,544 | ₩31,544 | ₩31,284 | ₩31,420 | -0.39% | 500 |
|---|
| 2026.07.01 | ₩31,631 | ₩31,644 | ₩31,479 | ₩31,479 | -0.48% | 800 |
|---|
| 2026.06.30 | ₩31,364 | ₩31,578 | ₩31,364 | ₩31,568 | +0.65% | 1.4천 |
|---|
| 2026.06.29 | ₩31,124 | ₩31,287 | ₩30,991 | ₩31,287 | +0.52% | 1.3천 |
|---|
| 2026.06.26 | ₩30,991 | ₩31,031 | ₩30,952 | ₩30,952 | -0.12% | 1.4천 |
|---|
| 2026.06.25 | ₩30,884 | ₩30,912 | ₩30,884 | ₩30,912 | +0.09% | 200 |
|---|
| 2026.06.24 | ₩31,177 | ₩31,177 | ₩30,899 | ₩30,899 | -0.89% | 300 |
|---|
| 2026.06.23 | ₩31,097 | ₩31,097 | ₩30,987 | ₩30,987 | -0.36% | 200 |
|---|
| 2026.06.22 | ₩31,591 | ₩31,591 | ₩31,368 | ₩31,368 | -0.71% | 200 |
|---|
| 2026.06.18 | ₩31,458 | ₩31,488 | ₩31,404 | ₩31,488 | +0.10% | 1.1천 |
|---|
| 2026.06.17 | ₩31,538 | ₩31,538 | ₩31,108 | ₩31,108 | -1.36% | 500 |
|---|
| 2026.06.16 | ₩31,631 | ₩31,631 | ₩31,500 | ₩31,500 | -0.41% | 100 |
|---|
| 2026.06.15 | ₩31,664 | ₩31,751 | ₩31,646 | ₩31,646 | -0.06% | 900 |
|---|
| 2026.06.12 | ₩31,191 | ₩31,191 | ₩31,159 | ₩31,159 | -0.10% | 100 |
|---|
| 2026.06.11 | ₩30,951 | ₩31,011 | ₩30,951 | ₩31,011 | +0.19% | 6.4천 |
|---|
| 2026.06.10 | ₩30,657 | ₩30,657 | ₩30,488 | ₩30,488 | -0.55% | 2.7천 |
|---|
| 2026.06.09 | ₩31,271 | ₩31,271 | ₩30,404 | ₩30,919 | -1.13% | 2.2천 |
|---|
| 2026.06.08 | ₩31,171 | ₩31,191 | ₩31,008 | ₩31,008 | -0.52% | 700 |
|---|
| 2026.06.05 | ₩31,724 | ₩31,724 | ₩30,904 | ₩30,957 | -2.42% | 4.1천 |
|---|
| 2026.06.04 | ₩31,711 | ₩31,772 | ₩31,711 | ₩31,772 | +0.19% | 300 |
|---|
| 2026.06.03 | ₩31,858 | ₩31,858 | ₩31,644 | ₩31,644 | -0.67% | 9.2천 |
|---|
| 2026.06.02 | ₩31,724 | ₩31,858 | ₩31,724 | ₩31,846 | +0.38% | 700 |
|---|
| 2026.06.01 | ₩31,644 | ₩31,844 | ₩31,644 | ₩31,756 | +0.35% | 1.7천 |
|---|
| 2026.05.29 | ₩31,704 | ₩31,724 | ₩31,684 | ₩31,684 | -0.06% | 1.5천 |
|---|
| 2026.05.28 | ₩31,418 | ₩31,611 | ₩31,418 | ₩31,611 | +0.62% | 600 |
|---|
| 2026.05.27 | ₩31,524 | ₩31,524 | ₩31,364 | ₩31,411 | -0.36% | 9.7천 |
|---|
| 2026.05.26 | ₩31,378 | ₩31,423 | ₩31,378 | ₩31,423 | +0.14% | 400 |
|---|
| 2026.05.22 | ₩31,193 | ₩31,193 | ₩31,193 | ₩31,193 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩30,911 | ₩31,048 | ₩30,871 | ₩31,048 | +0.44% | 7.3천 |
|---|
| 2026.05.20 | ₩30,963 | ₩30,963 | ₩30,963 | ₩30,963 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩30,592 | ₩30,592 | ₩30,592 | ₩30,592 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩30,811 | ₩30,811 | ₩30,811 | ₩30,811 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩30,977 | ₩30,977 | ₩30,849 | ₩30,849 | -0.41% | 500 |
|---|
| 2026.05.14 | ₩31,139 | ₩31,251 | ₩31,137 | ₩31,251 | +0.36% | 800 |
|---|
| 2026.05.13 | ₩30,897 | ₩31,025 | ₩30,897 | ₩31,025 | +0.41% | 700 |
|---|
| 2026.05.12 | ₩30,875 | ₩30,875 | ₩30,875 | ₩30,875 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩30,932 | ₩30,932 | ₩30,932 | ₩30,932 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩30,804 | ₩30,871 | ₩30,804 | ₩30,849 | +0.15% | 2.2천 |
|---|
| 2026.05.07 | ₩30,791 | ₩30,817 | ₩30,617 | ₩30,626 | -0.53% | 6.5천 |
|---|
| 2026.05.06 | ₩30,807 | ₩30,807 | ₩30,807 | ₩30,807 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩30,297 | ₩30,364 | ₩30,297 | ₩30,353 | +0.18% | 1.3천 |
|---|
| 2026.05.04 | ₩30,090 | ₩30,090 | ₩30,090 | ₩30,090 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩30,284 | ₩30,284 | ₩30,234 | ₩30,234 | -0.16% | 200 |
|---|
| 2026.04.30 | ₩29,803 | ₩30,141 | ₩29,803 | ₩30,141 | +1.13% | 300 |
|---|
| 2026.04.29 | ₩29,857 | ₩29,857 | ₩29,785 | ₩29,785 | -0.24% | 800 |
|---|
| 2026.04.28 | ₩29,803 | ₩29,829 | ₩29,750 | ₩29,829 | +0.09% | 200 |
|---|
| 2026.04.27 | ₩29,830 | ₩29,994 | ₩29,830 | ₩29,994 | +0.55% | 1.2천 |
|---|
| 2026.04.24 | ₩29,790 | ₩29,949 | ₩29,790 | ₩29,949 | +0.53% | 100 |
|---|
| 2026.04.23 | ₩29,730 | ₩29,730 | ₩29,730 | ₩29,730 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩29,897 | ₩29,897 | ₩29,803 | ₩29,854 | -0.14% | 600 |
|---|
| 2026.04.21 | ₩29,817 | ₩29,817 | ₩29,571 | ₩29,575 | -0.81% | 800 |
|---|
| 2026.04.20 | ₩29,777 | ₩29,777 | ₩29,762 | ₩29,762 | -0.05% | 200 |
|---|
| 2026.04.17 | ₩29,737 | ₩29,810 | ₩29,657 | ₩29,810 | +0.25% | 300 |
|---|
| 2026.04.16 | ₩29,426 | ₩29,426 | ₩29,426 | ₩29,426 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩29,243 | ₩29,363 | ₩29,243 | ₩29,363 | +0.41% | 1.1천 |
|---|
| 2026.04.14 | ₩29,030 | ₩29,119 | ₩29,016 | ₩29,119 | +0.31% | 3.2천 |
|---|
| 2026.04.13 | ₩28,589 | ₩28,793 | ₩28,589 | ₩28,793 | +0.71% | 100 |
|---|
| 2026.04.10 | ₩28,563 | ₩28,563 | ₩28,469 | ₩28,469 | -0.33% | 300 |
|---|
| 2026.04.09 | ₩28,323 | ₩28,517 | ₩28,296 | ₩28,517 | +0.69% | 700 |
|---|
| 2026.04.08 | ₩28,256 | ₩28,383 | ₩28,256 | ₩28,349 | +0.33% | 200 |
|---|
| 2026.04.07 | ₩27,549 | ₩27,641 | ₩27,395 | ₩27,641 | +0.33% | 200 |
|---|
| 2026.04.06 | ₩27,615 | ₩27,629 | ₩27,615 | ₩27,629 | +0.05% | 100 |
|---|
| 2026.04.02 | ₩27,162 | ₩27,522 | ₩27,162 | ₩27,519 | +1.32% | 1.4천 |
|---|
| 2026.04.01 | ₩27,602 | ₩27,642 | ₩27,486 | ₩27,486 | -0.42% | 1.1만 |
|---|
| 2026.03.31 | ₩26,868 | ₩27,258 | ₩26,855 | ₩27,258 | +1.45% | 2.7천 |
|---|
| 2026.03.30 | ₩26,682 | ₩26,682 | ₩26,501 | ₩26,501 | -0.68% | 200 |
|---|
| 2026.03.27 | ₩26,702 | ₩26,702 | ₩26,650 | ₩26,650 | -0.19% | 600 |
|---|
| 2026.03.26 | ₩27,105 | ₩27,105 | ₩27,105 | ₩27,105 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩27,615 | ₩27,615 | ₩27,570 | ₩27,570 | -0.16% | 1.6천 |
|---|
| 2026.03.24 | ₩27,509 | ₩27,509 | ₩27,398 | ₩27,398 | -0.40% | 700 |
|---|
| 2026.03.23 | ₩27,669 | ₩27,669 | ₩27,513 | ₩27,513 | -0.56% | 6.1천 |
|---|
| 2026.03.20 | ₩27,375 | ₩27,375 | ₩27,158 | ₩27,158 | -0.79% | 200 |
|---|
| 2026.03.19 | ₩27,535 | ₩27,602 | ₩27,466 | ₩27,601 | +0.24% | 9.9천 |
|---|
| 2026.03.18 | ₩27,909 | ₩27,909 | ₩27,651 | ₩27,651 | -0.92% | 300 |
|---|
| 2026.03.17 | ₩28,149 | ₩28,149 | ₩28,042 | ₩28,049 | -0.36% | 900 |
|---|
| 2026.03.16 | ₩28,042 | ₩28,042 | ₩27,940 | ₩27,940 | -0.37% | 6천 |
|---|
| 2026.03.13 | ₩27,929 | ₩27,936 | ₩27,655 | ₩27,655 | -0.98% | 9천 |
|---|
| 2026.03.12 | ₩27,909 | ₩27,909 | ₩27,820 | ₩27,820 | -0.32% | 500 |
|---|
| 2026.03.11 | ₩28,262 | ₩28,262 | ₩28,262 | ₩28,262 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩28,273 | ₩28,273 | ₩28,273 | ₩28,273 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩27,736 | ₩28,348 | ₩27,736 | ₩28,348 | +2.21% | 2.2천 |
|---|
| 2026.03.06 | ₩28,229 | ₩28,229 | ₩28,114 | ₩28,114 | -0.41% | 700 |
|---|
| 2026.03.05 | ₩28,469 | ₩28,493 | ₩28,341 | ₩28,493 | +0.08% | 8.6천 |
|---|
| 2026.03.04 | ₩28,549 | ₩28,709 | ₩28,484 | ₩28,707 | +0.55% | 2천 |
|---|
| 2026.03.03 | ₩28,149 | ₩28,473 | ₩28,122 | ₩28,473 | +1.15% | 4.5천 |
|---|
| 2026.03.02 | ₩28,683 | ₩28,785 | ₩28,683 | ₩28,785 | +0.36% | 300 |
|---|
| 2026.02.27 | ₩28,603 | ₩28,736 | ₩28,576 | ₩28,717 | +0.40% | 2.4천 |
|---|
| 2026.02.26 | ₩28,896 | ₩28,896 | ₩28,856 | ₩28,860 | -0.12% | 1.4천 |
|---|
| 2026.02.25 | ₩28,883 | ₩29,008 | ₩28,883 | ₩29,008 | +0.43% | 1.3천 |
|---|
| 2026.02.24 | ₩28,781 | ₩28,781 | ₩28,781 | ₩28,781 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩28,776 | ₩28,783 | ₩28,483 | ₩28,509 | -0.93% | 2.7천 |
|---|
| 2026.02.20 | ₩28,816 | ₩28,883 | ₩28,816 | ₩28,863 | +0.16% | 3.7천 |
|---|
| 2026.02.19 | ₩28,683 | ₩28,683 | ₩28,643 | ₩28,679 | -0.01% | 400 |
|---|
| 2026.02.18 | ₩28,856 | ₩28,856 | ₩28,776 | ₩28,776 | -0.28% | 200 |
|---|
| 2026.02.17 | ₩28,456 | ₩28,583 | ₩28,456 | ₩28,583 | +0.45% | 300 |
|---|
| 2026.02.13 | ₩28,576 | ₩28,576 | ₩28,544 | ₩28,544 | -0.11% | 200 |
|---|
| 2026.02.12 | ₩29,016 | ₩29,016 | ₩28,515 | ₩28,515 | -1.73% | 900 |
|---|
| 2026.02.11 | ₩28,976 | ₩28,991 | ₩28,976 | ₩28,991 | +0.05% | 100 |
|---|
| 2026.02.10 | ₩29,150 | ₩29,150 | ₩28,992 | ₩28,992 | -0.54% | 200 |
|---|
| 2026.02.09 | ₩29,110 | ₩29,150 | ₩29,106 | ₩29,106 | -0.01% | 1.3천 |
|---|
| 2026.02.06 | ₩28,816 | ₩28,971 | ₩28,816 | ₩28,971 | +0.54% | 1천 |
|---|
| 2026.02.05 | ₩28,416 | ₩28,469 | ₩28,323 | ₩28,323 | -0.33% | 800 |
|---|
| 2026.02.04 | ₩28,749 | ₩28,749 | ₩28,693 | ₩28,693 | -0.19% | 500 |
|---|
| 2026.02.03 | ₩28,831 | ₩28,831 | ₩28,831 | ₩28,831 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩28,910 | ₩29,062 | ₩28,910 | ₩29,062 | +0.53% | 4.1천 |
|---|
| 2026.01.30 | ₩28,833 | ₩28,892 | ₩28,833 | ₩28,892 | +0.20% | 300 |
|---|
| 2026.01.29 | ₩29,123 | ₩29,123 | ₩28,656 | ₩29,044 | -0.27% | 2.6천 |
|---|
| 2026.01.28 | ₩29,083 | ₩29,123 | ₩29,056 | ₩29,123 | +0.14% | 700 |
|---|
| 2026.01.27 | ₩29,130 | ₩29,130 | ₩29,130 | ₩29,130 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩29,023 | ₩29,044 | ₩29,003 | ₩29,022 | -0.00% | 7.8천 |
|---|
| 2026.01.23 | ₩28,923 | ₩28,936 | ₩28,894 | ₩28,894 | -0.10% | 700 |
|---|
| 2026.01.22 | ₩28,950 | ₩28,950 | ₩28,920 | ₩28,920 | -0.10% | 100 |
|---|
| 2026.01.21 | ₩28,767 | ₩28,767 | ₩28,767 | ₩28,767 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩28,683 | ₩28,683 | ₩28,424 | ₩28,424 | -0.90% | 6.6천 |
|---|
| 2026.01.16 | ₩29,123 | ₩29,136 | ₩29,022 | ₩29,022 | -0.35% | 1.8천 |
|---|
| 2026.01.15 | ₩29,143 | ₩29,143 | ₩29,011 | ₩29,011 | -0.45% | 100 |
|---|
| 2026.01.14 | ₩28,856 | ₩28,923 | ₩28,843 | ₩28,923 | +0.23% | 4.7만 |
|---|
| 2026.01.13 | ₩29,043 | ₩29,110 | ₩29,035 | ₩29,096 | +0.18% | 8.5천 |
|---|
| 2026.01.12 | ₩29,030 | ₩29,163 | ₩28,950 | ₩29,122 | +0.32% | 1.2천 |
|---|
| 2026.01.09 | ₩29,016 | ₩29,110 | ₩29,016 | ₩29,076 | +0.21% | 800 |
|---|
| 2026.01.08 | ₩28,843 | ₩28,923 | ₩28,816 | ₩28,879 | +0.12% | 2.5천 |
|---|
| 2026.01.07 | ₩28,986 | ₩28,986 | ₩28,853 | ₩28,853 | -0.46% | 500 |
|---|
| 2026.01.06 | ₩28,816 | ₩28,959 | ₩28,816 | ₩28,959 | +0.50% | 3.3천 |
|---|
| 2026.01.05 | ₩28,736 | ₩28,803 | ₩28,736 | ₩28,744 | +0.03% | 3.9천 |
|---|
| 2026.01.02 | ₩28,536 | ₩28,536 | ₩28,505 | ₩28,505 | -0.11% | 300 |
|---|
| 2025.12.31 | ₩28,473 | ₩28,473 | ₩28,473 | ₩28,473 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩28,679 | ₩28,679 | ₩28,679 | ₩28,679 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩28,763 | ₩28,789 | ₩28,709 | ₩28,709 | -0.19% | 3천 |
|---|
| 2025.12.26 | ₩28,815 | ₩28,815 | ₩28,815 | ₩28,815 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩28,816 | ₩28,844 | ₩28,816 | ₩28,844 | +0.10% | 2.4만 |
|---|
| 2025.12.23 | ₩28,709 | ₩28,749 | ₩28,703 | ₩28,743 | +0.12% | 1.3천 |
|---|
| 2025.12.22 | ₩28,736 | ₩28,736 | ₩28,736 | ₩28,736 | 0.00% | 1.1천 |
|---|
| 2025.12.19 | ₩28,427 | ₩28,427 | ₩28,427 | ₩28,427 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩28,336 | ₩28,336 | ₩28,209 | ₩28,209 | -0.45% | 300 |
|---|
| 2025.12.17 | ₩28,316 | ₩28,316 | ₩27,988 | ₩27,988 | -1.16% | 4.2천 |
|---|
| 2025.12.16 | ₩28,336 | ₩28,336 | ₩28,336 | ₩28,336 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩28,416 | ₩28,423 | ₩28,416 | ₩28,423 | +0.02% | 500 |
|---|
| 2025.12.12 | ₩28,536 | ₩28,536 | ₩28,403 | ₩28,420 | -0.41% | 1.2천 |
|---|
| 2025.12.11 | ₩28,752 | ₩28,752 | ₩28,752 | ₩28,752 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩28,688 | ₩28,688 | ₩28,688 | ₩28,688 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩28,576 | ₩28,643 | ₩28,464 | ₩28,464 | -0.39% | 2천 |
|---|
| 2025.12.08 | ₩28,469 | ₩28,469 | ₩28,460 | ₩28,460 | -0.03% | 300 |
|---|
| 2025.12.05 | ₩28,456 | ₩28,629 | ₩28,456 | ₩28,559 | +0.36% | 1.2천 |
|---|
| 2025.12.04 | ₩28,457 | ₩28,483 | ₩28,416 | ₩28,483 | +0.09% | 2.6천 |
|---|
| 2025.12.03 | ₩28,449 | ₩28,603 | ₩28,449 | ₩28,489 | +0.14% | 2.5천 |
|---|
| 2025.12.02 | ₩28,369 | ₩28,369 | ₩28,369 | ₩28,369 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩28,290 | ₩28,290 | ₩28,290 | ₩28,290 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩28,439 | ₩28,439 | ₩28,439 | ₩28,439 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,315 | ₩28,315 | ₩28,315 | ₩28,315 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩27,749 | ₩28,116 | ₩27,749 | ₩28,116 | +1.32% | 700 |
|---|
| 2025.11.24 | ₩27,482 | ₩27,830 | ₩27,389 | ₩27,830 | +1.27% | 500 |
|---|
| 2025.11.21 | ₩27,215 | ₩27,370 | ₩27,215 | ₩27,370 | +0.57% | 1.5천 |
|---|
| 2025.11.20 | ₩27,229 | ₩27,229 | ₩27,105 | ₩27,105 | -0.46% | 600 |
|---|
| 2025.11.19 | ₩27,682 | ₩27,682 | ₩27,539 | ₩27,539 | -0.52% | 200 |
|---|
| 2025.11.18 | ₩27,466 | ₩27,466 | ₩27,466 | ₩27,466 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩27,882 | ₩27,882 | ₩27,621 | ₩27,621 | -0.94% | 400 |
|---|
| 2025.11.14 | ₩27,802 | ₩27,950 | ₩27,802 | ₩27,904 | +0.36% | 900 |
|---|
| 2025.11.13 | ₩28,229 | ₩28,229 | ₩27,909 | ₩27,916 | -1.11% | 2.8천 |
|---|
| 2025.11.12 | ₩28,429 | ₩28,429 | ₩28,429 | ₩28,429 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩28,323 | ₩28,420 | ₩28,323 | ₩28,420 | +0.34% | 100 |
|---|
| 2025.11.10 | ₩28,349 | ₩28,376 | ₩28,282 | ₩28,376 | +0.09% | 1.2천 |
|---|
| 2025.11.07 | ₩27,562 | ₩27,928 | ₩27,562 | ₩27,928 | +1.33% | 200 |
|---|
| 2025.11.06 | ₩28,078 | ₩28,078 | ₩27,894 | ₩27,894 | -0.66% | 300 |
|---|
| 2025.11.05 | ₩28,122 | ₩28,236 | ₩28,109 | ₩28,236 | +0.40% | 1.6천 |
|---|
| 2025.11.04 | ₩28,176 | ₩28,189 | ₩28,081 | ₩28,081 | -0.34% | 2.1천 |
|---|
| 2025.11.03 | ₩28,363 | ₩28,431 | ₩28,363 | ₩28,431 | +0.24% | 200 |
|---|
| 2025.10.31 | ₩28,389 | ₩28,483 | ₩28,323 | ₩28,467 | +0.27% | 600 |
|---|
| 2025.10.30 | ₩28,500 | ₩28,500 | ₩28,313 | ₩28,313 | -0.66% | 200 |
|---|
| 2025.10.29 | ₩28,723 | ₩28,723 | ₩28,593 | ₩28,593 | -0.45% | 700 |
|---|
| 2025.10.28 | ₩28,589 | ₩28,636 | ₩28,589 | ₩28,636 | +0.16% | 500 |
|---|
| 2025.10.27 | ₩28,616 | ₩28,669 | ₩28,616 | ₩28,669 | +0.19% | 500 |
|---|
| 2025.10.24 | ₩28,309 | ₩28,340 | ₩28,268 | ₩28,268 | -0.15% | 1.4천 |
|---|
| 2025.10.23 | ₩28,036 | ₩28,036 | ₩28,036 | ₩28,036 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩28,016 | ₩28,016 | ₩27,848 | ₩27,848 | -0.60% | 200 |
|---|
| 2025.10.21 | ₩28,062 | ₩28,062 | ₩28,062 | ₩28,062 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩27,936 | ₩28,036 | ₩27,922 | ₩28,036 | +0.36% | 900 |
|---|
| 2025.10.17 | ₩27,717 | ₩27,717 | ₩27,717 | ₩27,717 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩27,587 | ₩27,587 | ₩27,587 | ₩27,587 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩27,976 | ₩28,002 | ₩27,773 | ₩27,773 | -0.72% | 400 |
|---|
| 2025.10.14 | ₩27,389 | ₩27,820 | ₩27,269 | ₩27,670 | +1.03% | 2.7천 |
|---|
| 2025.10.13 | ₩27,549 | ₩27,697 | ₩27,549 | ₩27,697 | +0.54% | 400 |
|---|
| 2025.10.10 | ₩28,049 | ₩28,057 | ₩27,246 | ₩27,246 | -2.86% | 5.1천 |
|---|