시장 데이터를 불러오는 중
전체 종목
VanEck Consumer Discretionary TruSector ETF 과거 주가
VanEck Consumer Discretionary TruSector ETF · TRUD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Consumer Discretionary TruSector ETF · TRUD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,124 | ₩34,331 | ₩34,063 | ₩34,305 | +0.53% | 4.8만 |
| 2026.10.08 | ₩33,755 | ₩33,822 | ₩33,674 | ₩33,756 | +0.00% | 4만 |
| 2026.10.07 | ₩33,633 | ₩33,929 | ₩33,540 | ₩33,885 | +0.75% | 2.5만 |
| 2026.10.06 | ₩33,621 | ₩33,889 | ₩33,621 | ₩33,857 | +0.70% | 2.5만 |
| 2026.10.05 | ₩33,319 | ₩33,594 | ₩33,319 | ₩33,389 | +0.21% | 3.6만 |
| 2026.10.02 | ₩33,352 | ₩33,453 | ₩33,245 | ₩33,289 | -0.19% | 79.1만 |
| 2026.10.01 | ₩33,031 | ₩33,031 | ₩32,655 | ₩32,852 | -0.54% | 19.6만 |
| 2026.09.30 | ₩33,071 | ₩33,131 | ₩32,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,980 |
| -0.28% |
| 1.9만 |
| 2026.09.29 | ₩32,883 | ₩33,084 | ₩32,817 | ₩32,907 | +0.07% | 13.6만 |
|---|
| 2026.09.28 | ₩33,077 | ₩33,124 | ₩32,896 | ₩32,896 | -0.55% | 15.3만 |
|---|
| 2026.09.25 | ₩33,232 | ₩33,513 | ₩33,218 | ₩33,414 | +0.55% | 3.3만 |
|---|
| 2026.09.24 | ₩33,379 | ₩33,513 | ₩33,165 | ₩33,399 | +0.06% | 2.5만 |
|---|
| 2026.09.23 | ₩33,755 | ₩33,755 | ₩33,352 | ₩33,448 | -0.91% | 5.2만 |
|---|
| 2026.09.22 | ₩34,157 | ₩34,184 | ₩33,929 | ₩34,028 | -0.38% | 2만 |
|---|
| 2026.09.21 | ₩33,916 | ₩34,197 | ₩33,815 | ₩34,085 | +0.50% | 1.5만 |
|---|
| 2026.09.18 | ₩33,621 | ₩33,661 | ₩33,520 | ₩33,584 | -0.11% | 8.7만 |
|---|
| 2026.09.17 | ₩33,661 | ₩33,755 | ₩33,560 | ₩33,588 | -0.22% | 2.5만 |
|---|
| 2026.09.16 | ₩33,406 | ₩33,487 | ₩32,950 | ₩33,095 | -0.93% | 1.2만 |
|---|
| 2026.09.15 | ₩33,527 | ₩33,540 | ₩33,191 | ₩33,315 | -0.63% | 12.5만 |
|---|
| 2026.09.14 | ₩33,728 | ₩34,103 | ₩33,728 | ₩33,932 | +0.60% | 3.4만 |
|---|
| 2026.09.11 | ₩34,063 | ₩34,157 | ₩34,010 | ₩34,106 | +0.13% | 2.9만 |
|---|
| 2026.09.10 | ₩33,446 | ₩33,875 | ₩33,446 | ₩33,694 | +0.74% | 8.5만 |
|---|
| 2026.09.09 | ₩33,956 | ₩33,996 | ₩33,788 | ₩33,870 | -0.25% | 10만 |
|---|
| 2026.09.08 | ₩34,325 | ₩34,398 | ₩34,224 | ₩34,330 | +0.02% | 4.5만 |
|---|
| 2026.09.04 | ₩34,331 | ₩34,559 | ₩34,325 | ₩34,500 | +0.49% | 3.4만 |
|---|
| 2026.09.03 | ₩34,787 | ₩35,082 | ₩34,747 | ₩34,934 | +0.42% | 2.8만 |
|---|
| 2026.09.02 | ₩34,331 | ₩34,412 | ₩34,318 | ₩34,369 | +0.11% | 4.1만 |
|---|
| 2026.09.01 | ₩34,439 | ₩34,573 | ₩34,238 | ₩34,284 | -0.45% | 18.8만 |
|---|
| 2026.08.31 | ₩34,935 | ₩35,109 | ₩34,801 | ₩35,006 | +0.20% | 3.5만 |
|---|
| 2026.08.28 | ₩34,908 | ₩35,310 | ₩34,908 | ₩35,196 | +0.83% | 1.6만 |
|---|
| 2026.08.27 | ₩34,754 | ₩34,828 | ₩34,573 | ₩34,647 | -0.31% | 13.5만 |
|---|
| 2026.08.26 | ₩35,035 | ₩35,136 | ₩34,868 | ₩35,011 | -0.07% | 2.3만 |
|---|
| 2026.08.25 | ₩35,237 | ₩35,351 | ₩35,183 | ₩35,223 | -0.04% | 2만 |
|---|
| 2026.08.24 | ₩35,404 | ₩35,485 | ₩35,243 | ₩35,345 | -0.17% | 1.2만 |
|---|
| 2026.08.21 | ₩34,921 | ₩35,330 | ₩34,908 | ₩35,225 | +0.87% | 2.4만 |
|---|
| 2026.08.20 | ₩34,948 | ₩35,056 | ₩34,841 | ₩34,887 | -0.18% | 2.2만 |
|---|
| 2026.08.19 | ₩35,069 | ₩35,565 | ₩35,002 | ₩35,506 | +1.25% | 4.4만 |
|---|
| 2026.08.18 | ₩34,734 | ₩35,101 | ₩34,734 | ₩34,786 | +0.15% | 1.9만 |
|---|
| 2026.08.17 | ₩35,109 | ₩35,109 | ₩34,761 | ₩34,899 | -0.60% | 9.5만 |
|---|
| 2026.08.14 | ₩35,377 | ₩35,416 | ₩35,290 | ₩35,290 | -0.25% | 1.7만 |
|---|
| 2026.08.13 | ₩35,485 | ₩35,498 | ₩35,344 | ₩35,414 | -0.20% | 2.6만 |
|---|
| 2026.08.12 | ₩35,713 | ₩35,713 | ₩35,324 | ₩35,336 | -1.06% | 3.9만 |
|---|
| 2026.08.11 | ₩35,860 | ₩35,900 | ₩35,800 | ₩35,800 | -0.17% | 1.2만 |
|---|
| 2026.08.10 | ₩35,874 | ₩36,169 | ₩35,833 | ₩36,084 | +0.59% | 2만 |
|---|
| 2026.08.07 | ₩36,182 | ₩36,182 | ₩35,941 | ₩36,016 | -0.46% | 1.7만 |
|---|
| 2026.08.06 | ₩35,632 | ₩35,672 | ₩35,418 | ₩35,510 | -0.34% | 2.1만 |
|---|
| 2026.08.05 | ₩36,035 | ₩36,035 | ₩35,458 | ₩35,658 | -1.05% | 1.5만 |
|---|
| 2026.08.04 | ₩35,619 | ₩35,874 | ₩35,471 | ₩35,772 | +0.43% | 1.1만 |
|---|
| 2026.08.03 | ₩35,552 | ₩36,048 | ₩35,552 | ₩35,926 | +1.05% | 1.5만 |
|---|
| 2026.07.31 | ₩34,586 | ₩35,082 | ₩34,586 | ₩35,045 | +1.33% | 1.6만 |
|---|
| 2026.07.30 | ₩32,803 | ₩33,259 | ₩32,803 | ₩33,008 | +0.63% | 2.2만 |
|---|
| 2026.07.29 | ₩32,642 | ₩33,191 | ₩32,427 | ₩32,470 | -0.53% | 3.2만 |
|---|
| 2026.07.28 | ₩32,628 | ₩32,910 | ₩32,628 | ₩32,875 | +0.76% | 5.5만 |
|---|
| 2026.07.27 | ₩32,588 | ₩32,601 | ₩32,467 | ₩32,549 | -0.12% | 12.6만 |
|---|
| 2026.07.24 | ₩32,347 | ₩32,454 | ₩32,119 | ₩32,304 | -0.13% | 10.1만 |
|---|
| 2026.07.23 | ₩32,467 | ₩32,467 | ₩32,120 | ₩32,286 | -0.56% | 127.9만 |
|---|
| 2026.07.22 | ₩34,077 | ₩34,130 | ₩33,902 | ₩34,027 | -0.15% | 8.1만 |
|---|
| 2026.07.21 | ₩34,244 | ₩34,385 | ₩34,170 | ₩34,294 | +0.14% | 2.9만 |
|---|
| 2026.07.20 | ₩34,579 | ₩34,600 | ₩34,224 | ₩34,295 | -0.82% | 9만 |
|---|
| 2026.07.17 | ₩34,613 | ₩34,774 | ₩34,372 | ₩34,463 | -0.43% | 4만 |
|---|
| 2026.07.16 | ₩35,109 | ₩35,377 | ₩34,979 | ₩34,979 | -0.37% | 2.3만 |
|---|
| 2026.07.15 | ₩34,948 | ₩35,310 | ₩34,948 | ₩35,078 | +0.37% | 1.5만 |
|---|
| 2026.07.14 | ₩34,573 | ₩34,667 | ₩34,385 | ₩34,649 | +0.22% | 2.8만 |
|---|
| 2026.07.13 | ₩34,828 | ₩34,935 | ₩34,609 | ₩34,609 | -0.63% | 2.7만 |
|---|
| 2026.07.10 | ₩35,096 | ₩35,149 | ₩34,885 | ₩34,885 | -0.60% | 1.8만 |
|---|
| 2026.07.09 | ₩34,117 | ₩34,868 | ₩34,103 | ₩34,838 | +2.11% | 3만 |
|---|
| 2026.07.08 | ₩34,600 | ₩34,600 | ₩34,144 | ₩34,389 | -0.61% | 7.5만 |
|---|
| 2026.07.07 | ₩35,337 | ₩35,337 | ₩34,848 | ₩34,920 | -1.18% | 4.2만 |
|---|
| 2026.07.06 | ₩34,908 | ₩35,163 | ₩34,620 | ₩35,061 | +0.44% | 2.2만 |
|---|
| 2026.07.02 | ₩35,163 | ₩35,163 | ₩34,653 | ₩34,754 | -1.16% | 2.1만 |
|---|
| 2026.07.01 | ₩34,828 | ₩35,310 | ₩34,787 | ₩35,041 | +0.61% | 2.4만 |
|---|
| 2026.06.30 | ₩34,640 | ₩34,895 | ₩34,640 | ₩34,807 | +0.48% | 1.4만 |
|---|
| 2026.06.29 | ₩34,157 | ₩34,868 | ₩34,157 | ₩34,766 | +1.78% | 2.1만 |
|---|
| 2026.06.26 | ₩33,285 | ₩34,036 | ₩33,285 | ₩33,839 | +1.66% | 4.2만 |
|---|
| 2026.06.25 | ₩33,661 | ₩33,768 | ₩33,281 | ₩33,281 | -1.13% | 2.4만 |
|---|
| 2026.06.24 | ₩33,728 | ₩34,533 | ₩33,728 | ₩33,916 | +0.56% | 1.1만 |
|---|
| 2026.06.23 | ₩33,607 | ₩33,889 | ₩33,594 | ₩33,666 | +0.18% | 6.7만 |
|---|
| 2026.06.22 | ₩34,425 | ₩34,573 | ₩33,938 | ₩33,938 | -1.41% | 4.7만 |
|---|
| 2026.06.18 | ₩34,358 | ₩34,854 | ₩34,224 | ₩34,770 | +1.20% | 3.8만 |
|---|
| 2026.06.17 | ₩34,908 | ₩34,935 | ₩34,063 | ₩34,134 | -2.22% | 3.5만 |
|---|
| 2026.06.16 | ₩35,203 | ₩35,324 | ₩35,097 | ₩35,097 | -0.30% | 2.4만 |
|---|
| 2026.06.15 | ₩35,203 | ₩35,284 | ₩35,107 | ₩35,107 | -0.27% | 2.1만 |
|---|
| 2026.06.12 | ₩34,466 | ₩34,466 | ₩33,983 | ₩34,445 | -0.06% | 9.8천 |
|---|
| 2026.06.11 | ₩33,688 | ₩34,492 | ₩33,668 | ₩34,479 | +2.35% | 2.2만 |
|---|
| 2026.06.10 | ₩34,170 | ₩34,486 | ₩33,621 | ₩33,688 | -1.41% | 9.7만 |
|---|
| 2026.06.09 | ₩34,653 | ₩34,962 | ₩34,023 | ₩34,429 | -0.65% | 5.1만 |
|---|
| 2026.06.08 | ₩34,466 | ₩34,519 | ₩34,331 | ₩34,389 | -0.22% | 1.6만 |
|---|
| 2026.06.05 | ₩35,270 | ₩35,284 | ₩34,144 | ₩34,240 | -2.92% | 38.4만 |
|---|
| 2026.06.04 | ₩35,310 | ₩35,328 | ₩35,042 | ₩35,089 | -0.63% | 2.4만 |
|---|
| 2026.06.03 | ₩35,216 | ₩35,216 | ₩34,718 | ₩34,883 | -0.95% | 8.6만 |
|---|
| 2026.06.02 | ₩35,002 | ₩35,579 | ₩35,002 | ₩35,258 | +0.73% | 9.4만 |
|---|
| 2026.06.01 | ₩35,753 | ₩35,860 | ₩35,458 | ₩35,490 | -0.74% | 2.7만 |
|---|
| 2026.05.29 | ₩36,846 | ₩36,846 | ₩36,397 | ₩36,464 | -1.04% | 1.8만 |
|---|
| 2026.05.28 | ₩36,316 | ₩36,839 | ₩36,316 | ₩36,838 | +1.44% | 1.5만 |
|---|
| 2026.05.27 | ₩36,209 | ₩36,745 | ₩36,209 | ₩36,633 | +1.17% | 3.3만 |
|---|
| 2026.05.26 | ₩35,981 | ₩36,102 | ₩35,733 | ₩35,958 | -0.06% | 1.1만 |
|---|
| 2026.05.22 | ₩35,947 | ₩36,102 | ₩35,867 | ₩35,931 | -0.04% | 1.9만 |
|---|
| 2026.05.21 | ₩35,337 | ₩35,954 | ₩35,337 | ₩35,833 | +1.40% | 1만 |
|---|
| 2026.05.20 | ₩34,921 | ₩35,579 | ₩34,921 | ₩35,552 | +1.80% | 3.9만 |
|---|
| 2026.05.19 | ₩34,640 | ₩34,801 | ₩34,372 | ₩34,689 | +0.14% | 22.8만 |
|---|
| 2026.05.18 | ₩35,149 | ₩35,552 | ₩34,989 | ₩35,141 | -0.02% | 8.1만 |
|---|
| 2026.05.15 | ₩35,136 | ₩35,404 | ₩35,136 | ₩35,229 | +0.26% | 12.7만 |
|---|
| 2026.05.14 | ₩35,981 | ₩36,142 | ₩35,883 | ₩35,883 | -0.27% | 3만 |
|---|
| 2026.05.13 | ₩35,726 | ₩36,115 | ₩35,726 | ₩35,982 | +0.72% | 3.6만 |
|---|
| 2026.05.12 | ₩35,874 | ₩35,874 | ₩35,418 | ₩35,726 | -0.41% | 11.1만 |
|---|
| 2026.05.11 | ₩36,155 | ₩36,289 | ₩36,061 | ₩36,079 | -0.21% | 2.1만 |
|---|
| 2026.05.08 | ₩36,464 | ₩36,531 | ₩36,289 | ₩36,350 | -0.31% | 4.1만 |
|---|
| 2026.05.07 | ₩36,437 | ₩36,437 | ₩36,088 | ₩36,145 | -0.80% | 3.4만 |
|---|
| 2026.05.06 | ₩35,994 | ₩36,383 | ₩35,994 | ₩36,257 | +0.73% | 3만 |
|---|
| 2026.05.05 | ₩36,021 | ₩36,021 | ₩35,757 | ₩35,757 | -0.73% | 1.5만 |
|---|
| 2026.05.04 | ₩35,793 | ₩35,941 | ₩35,512 | ₩35,627 | -0.46% | 2.5만 |
|---|
| 2026.05.01 | ₩35,646 | ₩36,102 | ₩35,646 | ₩35,706 | +0.17% | 3.3만 |
|---|
| 2026.04.30 | ₩35,485 | ₩35,585 | ₩34,962 | ₩35,545 | +0.17% | 2만 |
|---|
| 2026.04.29 | ₩34,881 | ₩35,196 | ₩34,881 | ₩35,076 | +0.56% | 6.2만 |
|---|
| 2026.04.28 | ₩35,123 | ₩35,163 | ₩35,015 | ₩35,062 | -0.17% | 4만 |
|---|
| 2026.04.27 | ₩35,404 | ₩35,424 | ₩35,163 | ₩35,300 | -0.30% | 3.5만 |
|---|
| 2026.04.24 | ₩35,149 | ₩35,632 | ₩35,149 | ₩35,562 | +1.18% | 2.4만 |
|---|
| 2026.04.23 | ₩35,176 | ₩35,349 | ₩34,814 | ₩35,078 | -0.28% | 3.8만 |
|---|
| 2026.04.22 | ₩35,404 | ₩35,538 | ₩35,270 | ₩35,403 | -0.00% | 3만 |
|---|
| 2026.04.21 | ₩35,793 | ₩35,807 | ₩35,196 | ₩35,251 | -1.51% | 2.4만 |
|---|
| 2026.04.20 | ₩35,310 | ₩35,443 | ₩35,123 | ₩35,418 | +0.30% | 2.6만 |
|---|
| 2026.04.17 | ₩35,599 | ₩36,075 | ₩35,599 | ₩35,636 | +0.11% | 2만 |
|---|
| 2026.04.16 | ₩34,854 | ₩35,002 | ₩34,761 | ₩34,948 | +0.27% | 1.9만 |
|---|
| 2026.04.15 | ₩34,586 | ₩35,096 | ₩34,586 | ₩35,053 | +1.35% | 2.2만 |
|---|
| 2026.04.14 | ₩34,157 | ₩34,720 | ₩34,144 | ₩34,567 | +1.20% | 2.7만 |
|---|
| 2026.04.13 | ₩33,285 | ₩33,741 | ₩33,051 | ₩33,704 | +1.26% | 3.3만 |
|---|
| 2026.04.10 | ₩33,446 | ₩33,567 | ₩33,312 | ₩33,419 | -0.08% | 1.1만 |
|---|
| 2026.04.09 | ₩32,521 | ₩33,259 | ₩32,454 | ₩33,225 | +2.16% | 3.3만 |
|---|
| 2026.04.08 | ₩32,896 | ₩33,057 | ₩32,333 | ₩32,438 | -1.39% | 1.5만 |
|---|
| 2026.04.07 | ₩31,475 | ₩31,555 | ₩31,126 | ₩31,537 | +0.20% | 2.2만 |
|---|
| 2026.04.06 | ₩31,596 | ₩31,891 | ₩31,596 | ₩31,841 | +0.78% | 2.8만 |
|---|
| 2026.04.02 | ₩31,448 | ₩31,891 | ₩31,381 | ₩31,592 | +0.46% | 1.9만 |
|---|
| 2026.04.01 | ₩31,971 | ₩32,305 | ₩31,971 | ₩32,073 | +0.32% | 2.8만 |
|---|
| 2026.03.31 | ₩31,408 | ₩31,917 | ₩31,274 | ₩31,824 | +1.32% | 3만 |
|---|
| 2026.03.30 | ₩31,073 | ₩31,207 | ₩30,684 | ₩30,823 | -0.80% | 7.3만 |
|---|
| 2026.03.27 | ₩31,114 | ₩31,207 | ₩30,751 | ₩30,822 | -0.94% | 136.7만 |
|---|
| 2026.03.26 | ₩32,078 | ₩32,400 | ₩31,770 | ₩31,781 | -0.93% | 3.9만 |
|---|
| 2026.03.25 | ₩32,601 | ₩32,601 | ₩32,280 | ₩32,365 | -0.72% | 2.4만 |
|---|
| 2026.03.24 | ₩32,011 | ₩32,186 | ₩31,850 | ₩31,985 | -0.08% | 4.7만 |
|---|
| 2026.03.23 | ₩32,186 | ₩32,561 | ₩32,025 | ₩32,178 | -0.03% | 2.6만 |
|---|
| 2026.03.20 | ₩31,730 | ₩31,770 | ₩31,220 | ₩31,381 | -1.10% | 88.8만 |
|---|
| 2026.03.19 | ₩31,985 | ₩32,105 | ₩31,824 | ₩32,038 | +0.17% | 112.8만 |
|---|
| 2026.03.18 | ₩32,923 | ₩32,923 | ₩32,239 | ₩32,300 | -1.89% | 15만 |
|---|
| 2026.03.17 | ₩33,111 | ₩33,151 | ₩32,974 | ₩33,068 | -0.13% | 1.3만 |
|---|
| 2026.03.16 | ₩32,615 | ₩32,816 | ₩32,534 | ₩32,731 | +0.36% | 2.3만 |
|---|
| 2026.03.13 | ₩32,561 | ₩32,615 | ₩32,280 | ₩32,313 | -0.76% | 29.4만 |
|---|
| 2026.03.12 | ₩32,964 | ₩32,964 | ₩32,537 | ₩32,537 | -1.29% | 8.3만 |
|---|
| 2026.03.11 | ₩33,500 | ₩33,607 | ₩33,098 | ₩33,244 | -0.76% | 2.7만 |
|---|
| 2026.03.10 | ₩33,379 | ₩33,622 | ₩33,259 | ₩33,301 | -0.23% | 2만 |
|---|
| 2026.03.09 | ₩32,722 | ₩33,366 | ₩32,333 | ₩33,324 | +1.84% | 21.4만 |
|---|
| 2026.03.06 | ₩33,460 | ₩33,487 | ₩33,218 | ₩33,292 | -0.50% | 4.3만 |
|---|
| 2026.03.05 | ₩33,768 | ₩33,956 | ₩33,621 | ₩33,929 | +0.48% | 4.6만 |
|---|
| 2026.03.04 | ₩33,366 | ₩33,916 | ₩33,285 | ₩33,851 | +1.45% | 2.2만 |
|---|
| 2026.03.03 | ₩32,682 | ₩33,218 | ₩32,333 | ₩33,091 | +1.25% | 68.3만 |
|---|
| 2026.03.02 | ₩32,964 | ₩33,440 | ₩32,923 | ₩33,375 | +1.25% | 1.8만 |
|---|
| 2026.02.27 | ₩33,527 | ₩33,733 | ₩33,352 | ₩33,733 | +0.62% | 1.7만 |
|---|
| 2026.02.26 | ₩33,942 | ₩33,942 | ₩33,473 | ₩33,721 | -0.65% | 3.2만 |
|---|
| 2026.02.25 | ₩33,795 | ₩33,916 | ₩33,714 | ₩33,861 | +0.19% | 3.1만 |
|---|
| 2026.02.24 | ₩33,649 | ₩33,835 | ₩33,607 | ₩33,700 | +0.15% | 5.2만 |
|---|
| 2026.02.23 | ₩33,607 | ₩33,607 | ₩32,856 | ₩33,145 | -1.38% | 14.8만 |
|---|
| 2026.02.20 | ₩33,875 | ₩33,942 | ₩33,554 | ₩33,893 | +0.05% | 2.8만 |
|---|
| 2026.02.19 | ₩33,453 | ₩33,580 | ₩33,299 | ₩33,454 | +0.00% | 2.1만 |
|---|
| 2026.02.18 | ₩33,393 | ₩33,902 | ₩33,393 | ₩33,674 | +0.84% | 5만 |
|---|
| 2026.02.17 | ₩33,299 | ₩33,352 | ₩32,997 | ₩33,292 | -0.02% | 24.2만 |
|---|
| 2026.02.13 | ₩33,326 | ₩33,607 | ₩33,205 | ₩33,305 | -0.06% | 5.3만 |
|---|
| 2026.02.12 | ₩34,063 | ₩34,157 | ₩33,218 | ₩33,323 | -2.17% | 25.5만 |
|---|
| 2026.02.11 | ₩34,184 | ₩34,184 | ₩33,708 | ₩33,896 | -0.84% | 1.1만 |
|---|
| 2026.02.10 | ₩34,043 | ₩34,392 | ₩34,043 | ₩34,073 | +0.09% | 3.6만 |
|---|
| 2026.02.09 | ₩33,580 | ₩34,197 | ₩33,580 | ₩33,924 | +1.02% | 2.1만 |
|---|
| 2026.02.06 | ₩33,232 | ₩34,024 | ₩33,122 | ₩34,024 | +2.38% | 22.7만 |
|---|
| 2026.02.05 | ₩34,546 | ₩34,546 | ₩34,117 | ₩34,236 | -0.90% | 39.5만 |
|---|
| 2026.02.04 | ₩35,585 | ₩35,659 | ₩34,950 | ₩35,176 | -1.15% | 10.8만 |
|---|
| 2026.02.03 | ₩35,766 | ₩35,827 | ₩35,203 | ₩35,599 | -0.47% | 5.5만 |
|---|
| 2026.02.02 | ₩35,592 | ₩36,102 | ₩35,592 | ₩35,967 | +1.06% | 2.3만 |
|---|
| 2026.01.30 | ₩35,927 | ₩35,927 | ₩35,632 | ₩35,697 | -0.64% | 3.2만 |
|---|
| 2026.01.29 | ₩35,927 | ₩35,927 | ₩35,431 | ₩35,715 | -0.59% | 1.9만 |
|---|
| 2026.01.28 | ₩36,316 | ₩36,316 | ₩35,941 | ₩35,967 | -0.96% | 2.5만 |
|---|
| 2026.01.27 | ₩36,128 | ₩36,263 | ₩35,941 | ₩36,212 | +0.23% | 2.3만 |
|---|
| 2026.01.26 | ₩36,236 | ₩36,236 | ₩35,927 | ₩35,958 | -0.77% | 2.2만 |
|---|
| 2026.01.23 | ₩36,048 | ₩36,249 | ₩35,833 | ₩36,202 | +0.43% | 3.2만 |
|---|
| 2026.01.22 | ₩35,874 | ₩36,075 | ₩35,807 | ₩35,921 | +0.13% | 2.1만 |
|---|
| 2026.01.21 | ₩35,069 | ₩35,632 | ₩34,946 | ₩35,478 | +1.17% | 5.4만 |
|---|
| 2026.01.20 | ₩35,203 | ₩35,404 | ₩34,814 | ₩34,940 | -0.75% | 19.9만 |
|---|
| 2026.01.16 | ₩36,115 | ₩36,115 | ₩35,847 | ₩35,973 | -0.39% | 2.3만 |
|---|
| 2026.01.15 | ₩36,155 | ₩36,182 | ₩35,914 | ₩35,992 | -0.45% | 2.8만 |
|---|
| 2026.01.14 | ₩36,128 | ₩36,209 | ₩35,699 | ₩35,852 | -0.76% | 11.7만 |
|---|
| 2026.01.13 | ₩36,598 | ₩36,678 | ₩36,276 | ₩36,486 | -0.30% | 3.1만 |
|---|
| 2026.01.12 | ₩36,718 | ₩36,879 | ₩36,676 | ₩36,676 | -0.12% | 4만 |
|---|
| 2026.01.09 | ₩36,263 | ₩36,732 | ₩36,021 | ₩36,673 | +1.13% | 2.6만 |
|---|
| 2026.01.08 | ₩35,646 | ₩36,289 | ₩35,646 | ₩36,249 | +1.69% | 4만 |
|---|
| 2026.01.07 | ₩35,726 | ₩36,021 | ₩35,655 | ₩35,655 | -0.20% | 3.7만 |
|---|
| 2026.01.06 | ₩35,230 | ₩35,713 | ₩35,230 | ₩35,675 | +1.26% | 2.2만 |
|---|
| 2026.01.05 | ₩35,096 | ₩35,525 | ₩35,096 | ₩35,321 | +0.64% | 2만 |
|---|
| 2026.01.02 | ₩35,230 | ₩35,230 | ₩34,519 | ₩34,641 | -1.67% | 15.5만 |
|---|
| 2025.12.31 | ₩35,337 | ₩35,337 | ₩35,090 | ₩35,090 | -0.70% | 7.9만 |
|---|
| 2025.12.30 | ₩35,351 | ₩35,458 | ₩35,351 | ₩35,376 | +0.07% | 3.1만 |
|---|
| 2025.12.29 | ₩35,619 | ₩35,631 | ₩35,465 | ₩35,465 | -0.43% | 1.6만 |
|---|
| 2025.12.26 | ₩36,048 | ₩36,048 | ₩35,833 | ₩35,859 | -0.52% | 3.7만 |
|---|
| 2025.12.24 | ₩35,914 | ₩36,048 | ₩35,887 | ₩36,009 | +0.27% | 1.4만 |
|---|
| 2025.12.23 | ₩35,900 | ₩35,981 | ₩35,820 | ₩35,923 | +0.06% | 4만 |
|---|
| 2025.12.22 | ₩35,874 | ₩35,981 | ₩35,807 | ₩35,854 | -0.06% | 1.3만 |
|---|
| 2025.12.19 | ₩35,619 | ₩35,820 | ₩35,619 | ₩35,627 | +0.02% | 3.6만 |
|---|
| 2025.12.18 | ₩35,646 | ₩36,155 | ₩35,646 | ₩35,749 | +0.29% | 2.3만 |
|---|
| 2025.12.17 | ₩35,699 | ₩35,699 | ₩35,124 | ₩35,124 | -1.61% | 1.9만 |
|---|
| 2025.12.16 | ₩35,377 | ₩35,646 | ₩35,284 | ₩35,575 | +0.56% | 1.6만 |
|---|
| 2025.12.15 | ₩35,478 | ₩35,587 | ₩35,336 | ₩35,440 | -0.11% | 1.2만 |
|---|
| 2025.12.12 | ₩35,190 | ₩35,324 | ₩35,149 | ₩35,258 | +0.19% | 2.3만 |
|---|
| 2025.12.11 | ₩35,216 | ₩35,270 | ₩35,057 | ₩35,219 | +0.01% | 1.2만 |
|---|
| 2025.12.10 | ₩34,908 | ₩35,206 | ₩34,828 | ₩35,206 | +0.85% | 1.6만 |
|---|
| 2025.12.09 | ₩34,761 | ₩34,807 | ₩34,665 | ₩34,665 | -0.27% | 6.7천 |
|---|
| 2025.12.08 | ₩34,935 | ₩34,989 | ₩34,569 | ₩34,598 | -0.96% | 1.3만 |
|---|
| 2025.12.05 | ₩35,190 | ₩35,243 | ₩35,123 | ₩35,152 | -0.11% | 1.2만 |
|---|
| 2025.12.04 | ₩34,895 | ₩34,975 | ₩34,814 | ₩34,975 | +0.23% | 1.6만 |
|---|
| 2025.12.03 | ₩35,029 | ₩35,216 | ₩35,029 | ₩35,153 | +0.36% | 9.9천 |
|---|
| 2025.12.02 | ₩34,787 | ₩35,002 | ₩34,781 | ₩34,868 | +0.23% | 8.6천 |
|---|
| 2025.12.01 | ₩34,921 | ₩35,035 | ₩34,838 | ₩34,838 | -0.24% | 1.6만 |
|---|
| 2025.11.28 | ₩34,600 | ₩34,845 | ₩34,600 | ₩34,845 | +0.71% | 6.2천 |
|---|
| 2025.11.26 | ₩34,401 | ₩34,624 | ₩34,401 | ₩34,573 | +0.50% | 1.2만 |
|---|
| 2025.11.25 | ₩34,144 | ₩34,360 | ₩34,144 | ₩34,360 | +0.63% | 1.1만 |
|---|
| 2025.11.24 | ₩33,540 | ₩33,857 | ₩33,540 | ₩33,705 | +0.49% | 1.1만 |
|---|
| 2025.11.21 | ₩32,648 | ₩33,339 | ₩32,534 | ₩33,067 | +1.28% | 3.1만 |
|---|
| 2025.11.20 | ₩33,739 | ₩33,768 | ₩32,514 | ₩32,514 | -3.63% | 9.3만 |
|---|
| 2025.11.19 | ₩33,020 | ₩33,124 | ₩32,883 | ₩33,086 | +0.20% | 29.2만 |
|---|
| 2025.11.18 | ₩33,351 | ₩33,378 | ₩33,044 | ₩33,095 | -0.77% | 62.1만 |
|---|
| 2025.11.17 | ₩34,103 | ₩34,372 | ₩33,714 | ₩33,920 | -0.54% | 18.3만 |
|---|
| 2025.11.14 | ₩34,512 | ₩34,559 | ₩34,183 | ₩34,183 | -0.96% | 4.3만 |
|---|
| 2025.11.13 | ₩35,109 | ₩35,121 | ₩34,318 | ₩34,393 | -2.04% | 8.6만 |
|---|
| 2025.11.12 | ₩35,619 | ₩35,619 | ₩35,344 | ₩35,344 | -0.77% | 1.5만 |
|---|
| 2025.11.11 | ₩35,713 | ₩35,766 | ₩35,545 | ₩35,731 | +0.05% | 3.2만 |
|---|
| 2025.11.10 | ₩35,592 | ₩35,713 | ₩35,485 | ₩35,681 | +0.25% | 1.9만 |
|---|
| 2025.11.07 | ₩34,895 | ₩35,257 | ₩34,640 | ₩35,162 | +0.76% | 4.2만 |
|---|
| 2025.11.06 | ₩35,592 | ₩35,659 | ₩35,015 | ₩35,136 | -1.28% | 6.6만 |
|---|
| 2025.11.05 | ₩35,601 | ₩36,061 | ₩35,565 | ₩36,035 | +1.22% | 2.9만 |
|---|
| 2025.11.04 | ₩35,954 | ₩35,954 | ₩35,592 | ₩35,631 | -0.90% | 1.9만 |
|---|
| 2025.11.03 | ₩36,464 | ₩36,464 | ₩36,301 | ₩36,301 | -0.45% | 1.2만 |
|---|
| 2025.10.31 | ₩35,847 | ₩35,927 | ₩35,646 | ₩35,731 | -0.32% | 3.7천 |
|---|
| 2025.10.30 | ₩34,738 | ₩34,826 | ₩34,326 | ₩34,326 | -1.19% | 3.4만 |
|---|
| 2025.10.29 | ₩35,404 | ₩35,404 | ₩35,191 | ₩35,191 | -0.60% | 1.3천 |
|---|
| 2025.10.28 | ₩35,404 | ₩35,552 | ₩35,396 | ₩35,396 | -0.02% | 6천 |
|---|
| 2025.10.27 | ₩35,225 | ₩35,399 | ₩35,225 | ₩35,285 | +0.17% | 1.8천 |
|---|
| 2025.10.24 | ₩34,895 | ₩34,895 | ₩34,748 | ₩34,748 | -0.42% | 1.3천 |
|---|
| 2025.10.23 | ₩34,318 | ₩34,782 | ₩34,318 | ₩34,782 | +1.35% | 2.2천 |
|---|
| 2025.10.22 | ₩34,506 | ₩34,626 | ₩34,405 | ₩34,525 | +0.05% | 3.2천 |
|---|
| 2025.10.21 | ₩34,667 | ₩34,976 | ₩34,667 | ₩34,911 | +0.70% | 1.9천 |
|---|
| 2025.10.20 | ₩34,251 | ₩34,432 | ₩34,251 | ₩34,432 | +0.53% | 2.1천 |
|---|
| 2025.10.17 | ₩33,969 | ₩34,170 | ₩33,929 | ₩34,079 | +0.32% | 2.3천 |
|---|
| 2025.10.16 | ₩34,271 | ₩34,271 | ₩33,634 | ₩33,855 | -1.21% | 2.1만 |
|---|
| 2025.10.15 | ₩34,439 | ₩34,439 | ₩34,157 | ₩34,157 | -0.82% | 600 |
|---|
| 2025.10.14 | ₩33,956 | ₩34,345 | ₩33,916 | ₩34,138 | +0.54% | 5.8천 |
|---|
| 2025.10.13 | ₩34,090 | ₩34,213 | ₩34,063 | ₩34,213 | +0.36% | 2.9천 |
|---|
| 2025.10.10 | ₩34,667 | ₩34,667 | ₩33,469 | ₩33,469 | -3.45% | 35.3만 |
|---|