시장 데이터를 불러오는 중
전체 종목
Touchstone Securitized Income ETF 과거 주가
Touchstone Securitized Income ETF · TSEC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Touchstone Securitized Income ETF · TSEC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,618 | ₩33,672 | ₩33,618 | ₩33,645 | +0.08% | 2.9만 |
| 2026.10.08 | ₩33,592 | ₩33,645 | ₩33,592 | ₩33,628 | +0.11% | 1.3만 |
| 2026.10.07 | ₩33,605 | ₩33,659 | ₩33,605 | ₩33,632 | +0.08% | 3.4만 |
| 2026.10.06 | ₩33,605 | ₩33,739 | ₩33,605 | ₩33,612 | +0.02% | 3.5만 |
| 2026.10.05 | ₩33,645 | ₩33,672 | ₩33,565 | ₩33,598 | -0.14% | 16.6만 |
| 2026.10.02 | ₩33,685 | ₩33,712 | ₩33,659 | ₩33,685 | 0.00% | 2.6만 |
| 2026.10.01 | ₩33,632 | ₩33,806 | ₩33,377 | ₩33,638 | +0.02% | 5.3만 |
| 2026.09.30 | ₩33,645 | ₩33,659 | ₩33,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,659 |
| +0.04% |
| 9.1만 |
| 2026.09.29 | ₩33,592 | ₩33,638 | ₩33,565 | ₩33,618 | +0.08% | 2.9만 |
|---|
| 2026.09.28 | ₩33,806 | ₩34,289 | ₩33,793 | ₩33,889 | +0.25% | 20.7만 |
|---|
| 2026.09.25 | ₩33,900 | ₩33,940 | ₩33,833 | ₩33,881 | -0.06% | 12.5만 |
|---|
| 2026.09.24 | ₩33,900 | ₩33,913 | ₩33,872 | ₩33,873 | -0.08% | 3.6만 |
|---|
| 2026.09.23 | ₩33,974 | ₩33,994 | ₩33,887 | ₩33,952 | -0.06% | 2.5만 |
|---|
| 2026.09.22 | ₩33,994 | ₩34,047 | ₩33,927 | ₩34,001 | +0.02% | 3.6만 |
|---|
| 2026.09.21 | ₩33,994 | ₩33,994 | ₩33,954 | ₩33,956 | -0.11% | 1만 |
|---|
| 2026.09.18 | ₩33,980 | ₩33,980 | ₩33,954 | ₩33,960 | -0.06% | 1.4만 |
|---|
| 2026.09.17 | ₩33,980 | ₩33,980 | ₩33,739 | ₩33,967 | -0.04% | 1.7만 |
|---|
| 2026.09.16 | ₩33,980 | ₩34,182 | ₩33,980 | ₩34,007 | +0.08% | 3.5만 |
|---|
| 2026.09.15 | ₩33,994 | ₩34,034 | ₩33,980 | ₩34,031 | +0.11% | 2.1만 |
|---|
| 2026.09.14 | ₩34,007 | ₩34,034 | ₩33,994 | ₩34,021 | +0.04% | 7.9천 |
|---|
| 2026.09.11 | ₩34,061 | ₩34,450 | ₩34,047 | ₩34,047 | -0.04% | 1.4만 |
|---|
| 2026.09.10 | ₩34,101 | ₩34,155 | ₩34,088 | ₩34,108 | +0.02% | 2.5만 |
|---|
| 2026.09.09 | ₩34,155 | ₩34,208 | ₩34,141 | ₩34,182 | +0.08% | 3.9만 |
|---|
| 2026.09.08 | ₩34,168 | ₩34,207 | ₩34,141 | ₩34,155 | -0.04% | 1.1만 |
|---|
| 2026.09.04 | ₩34,141 | ₩34,235 | ₩34,128 | ₩34,208 | +0.20% | 3.2만 |
|---|
| 2026.09.03 | ₩34,128 | ₩34,141 | ₩34,115 | ₩34,115 | -0.04% | 5.2천 |
|---|
| 2026.09.02 | ₩34,115 | ₩34,115 | ₩34,074 | ₩34,088 | -0.08% | 2.2만 |
|---|
| 2026.09.01 | ₩34,128 | ₩34,168 | ₩34,088 | ₩34,101 | -0.08% | 1만 |
|---|
| 2026.08.31 | ₩34,115 | ₩34,155 | ₩34,115 | ₩34,128 | +0.04% | 4.1천 |
|---|
| 2026.08.28 | ₩34,222 | ₩34,222 | ₩34,115 | ₩34,128 | -0.27% | 6.3만 |
|---|
| 2026.08.27 | ₩34,436 | ₩34,517 | ₩34,383 | ₩34,396 | -0.12% | 3.1만 |
|---|
| 2026.08.26 | ₩34,463 | ₩34,544 | ₩34,410 | ₩34,463 | 0.00% | 5.3만 |
|---|
| 2026.08.25 | ₩34,430 | ₩34,490 | ₩34,430 | ₩34,436 | +0.02% | 7.2만 |
|---|
| 2026.08.24 | ₩34,369 | ₩34,450 | ₩34,369 | ₩34,396 | +0.08% | 2.4만 |
|---|
| 2026.08.21 | ₩34,369 | ₩34,436 | ₩34,316 | ₩34,410 | +0.12% | 6.5만 |
|---|
| 2026.08.20 | ₩34,356 | ₩34,410 | ₩34,356 | ₩34,369 | +0.04% | 3.7만 |
|---|
| 2026.08.19 | ₩34,369 | ₩34,410 | ₩34,329 | ₩34,368 | -0.00% | 1.3만 |
|---|
| 2026.08.18 | ₩34,304 | ₩34,368 | ₩34,304 | ₩34,316 | +0.04% | 4.8천 |
|---|
| 2026.08.17 | ₩34,329 | ₩34,383 | ₩34,302 | ₩34,302 | -0.08% | 1.7만 |
|---|
| 2026.08.14 | ₩34,342 | ₩34,356 | ₩34,262 | ₩34,316 | -0.08% | 4.5만 |
|---|
| 2026.08.13 | ₩34,342 | ₩34,396 | ₩34,249 | ₩34,289 | -0.16% | 2.6만 |
|---|
| 2026.08.12 | ₩34,302 | ₩34,477 | ₩34,289 | ₩34,289 | -0.04% | 2.4만 |
|---|
| 2026.08.11 | ₩34,316 | ₩34,342 | ₩34,235 | ₩34,289 | -0.08% | 4만 |
|---|
| 2026.08.10 | ₩34,289 | ₩34,356 | ₩34,289 | ₩34,316 | +0.08% | 4.8만 |
|---|
| 2026.08.07 | ₩34,329 | ₩34,383 | ₩34,302 | ₩34,316 | -0.04% | 6.5천 |
|---|
| 2026.08.06 | ₩34,302 | ₩34,302 | ₩34,262 | ₩34,275 | -0.08% | 2.5만 |
|---|
| 2026.08.05 | ₩34,289 | ₩34,356 | ₩34,289 | ₩34,316 | +0.08% | 2.6만 |
|---|
| 2026.08.04 | ₩34,235 | ₩34,288 | ₩34,222 | ₩34,235 | 0.00% | 4.2만 |
|---|
| 2026.08.03 | ₩34,182 | ₩34,222 | ₩34,115 | ₩34,182 | 0.00% | 6.5만 |
|---|
| 2026.07.31 | ₩34,208 | ₩34,208 | ₩34,155 | ₩34,168 | -0.12% | 4.2만 |
|---|
| 2026.07.30 | ₩34,208 | ₩34,247 | ₩34,168 | ₩34,183 | -0.07% | 1.3만 |
|---|
| 2026.07.29 | ₩34,410 | ₩34,477 | ₩34,396 | ₩34,399 | -0.03% | 2.1만 |
|---|
| 2026.07.28 | ₩34,423 | ₩34,463 | ₩34,369 | ₩34,436 | +0.04% | 1.1만 |
|---|
| 2026.07.27 | ₩34,423 | ₩34,423 | ₩34,383 | ₩34,383 | -0.12% | 3.1만 |
|---|
| 2026.07.24 | ₩34,396 | ₩34,410 | ₩34,371 | ₩34,393 | -0.01% | 1.3만 |
|---|
| 2026.07.23 | ₩34,396 | ₩34,475 | ₩34,369 | ₩34,400 | +0.01% | 1.9만 |
|---|
| 2026.07.22 | ₩34,436 | ₩34,463 | ₩34,410 | ₩34,410 | -0.08% | 1만 |
|---|
| 2026.07.21 | ₩34,490 | ₩34,530 | ₩34,450 | ₩34,463 | -0.08% | 1.8만 |
|---|
| 2026.07.20 | ₩34,530 | ₩34,557 | ₩34,490 | ₩34,517 | -0.04% | 7.8천 |
|---|
| 2026.07.17 | ₩34,557 | ₩34,617 | ₩34,557 | ₩34,577 | +0.06% | 1.4만 |
|---|
| 2026.07.16 | ₩34,503 | ₩34,544 | ₩34,436 | ₩34,544 | +0.12% | 5.3만 |
|---|
| 2026.07.15 | ₩34,490 | ₩34,530 | ₩34,490 | ₩34,517 | +0.08% | 9천 |
|---|
| 2026.07.14 | ₩34,450 | ₩34,517 | ₩34,450 | ₩34,463 | +0.04% | 2.2만 |
|---|
| 2026.07.13 | ₩34,463 | ₩34,463 | ₩34,423 | ₩34,436 | -0.08% | 1.9만 |
|---|
| 2026.07.10 | ₩34,490 | ₩34,503 | ₩34,490 | ₩34,497 | +0.02% | 3.4천 |
|---|
| 2026.07.09 | ₩34,477 | ₩34,503 | ₩34,463 | ₩34,490 | +0.04% | 5.5천 |
|---|
| 2026.07.08 | ₩34,396 | ₩34,490 | ₩34,383 | ₩34,465 | +0.20% | 17.7만 |
|---|
| 2026.07.07 | ₩34,436 | ₩34,490 | ₩34,436 | ₩34,450 | +0.04% | 1.8만 |
|---|
| 2026.07.06 | ₩34,463 | ₩34,477 | ₩34,463 | ₩34,470 | +0.02% | 2.1만 |
|---|
| 2026.07.02 | ₩34,423 | ₩34,503 | ₩34,423 | ₩34,450 | +0.08% | 12만 |
|---|
| 2026.07.01 | ₩34,530 | ₩34,557 | ₩34,302 | ₩34,356 | -0.50% | 38.3만 |
|---|
| 2026.06.30 | ₩34,557 | ₩34,638 | ₩34,557 | ₩34,617 | +0.17% | 1.4만 |
|---|
| 2026.06.29 | ₩34,570 | ₩34,651 | ₩34,570 | ₩34,597 | +0.08% | 1.4만 |
|---|
| 2026.06.26 | ₩34,705 | ₩34,812 | ₩34,705 | ₩34,751 | +0.14% | 2.9만 |
|---|
| 2026.06.25 | ₩34,718 | ₩34,772 | ₩34,718 | ₩34,731 | +0.04% | 3.8만 |
|---|
| 2026.06.24 | ₩34,597 | ₩34,678 | ₩34,597 | ₩34,651 | +0.16% | 3.4만 |
|---|
| 2026.06.23 | ₩34,624 | ₩34,678 | ₩34,611 | ₩34,638 | +0.04% | 2.4만 |
|---|
| 2026.06.22 | ₩34,638 | ₩34,678 | ₩34,611 | ₩34,617 | -0.06% | 2.2만 |
|---|
| 2026.06.18 | ₩34,651 | ₩34,698 | ₩34,611 | ₩34,652 | +0.00% | 4.6만 |
|---|
| 2026.06.17 | ₩34,705 | ₩34,705 | ₩34,477 | ₩34,631 | -0.21% | 1.6만 |
|---|
| 2026.06.16 | ₩34,664 | ₩34,678 | ₩34,651 | ₩34,664 | 0.00% | 2.6만 |
|---|
| 2026.06.15 | ₩34,651 | ₩34,651 | ₩34,597 | ₩34,638 | -0.04% | 4.5만 |
|---|
| 2026.06.12 | ₩34,611 | ₩34,638 | ₩34,611 | ₩34,611 | 0.00% | 1.2만 |
|---|
| 2026.06.11 | ₩34,557 | ₩34,611 | ₩34,490 | ₩34,597 | +0.12% | 1.6만 |
|---|
| 2026.06.10 | ₩34,584 | ₩34,611 | ₩34,570 | ₩34,570 | -0.04% | 1만 |
|---|
| 2026.06.09 | ₩34,557 | ₩34,597 | ₩34,540 | ₩34,544 | -0.04% | 1.6만 |
|---|
| 2026.06.08 | ₩34,557 | ₩34,597 | ₩34,517 | ₩34,530 | -0.08% | 1.8만 |
|---|
| 2026.06.05 | ₩34,530 | ₩34,530 | ₩34,503 | ₩34,517 | -0.04% | 8.6천 |
|---|
| 2026.06.04 | ₩34,570 | ₩34,611 | ₩34,544 | ₩34,570 | 0.00% | 1.5만 |
|---|
| 2026.06.03 | ₩34,570 | ₩34,597 | ₩34,557 | ₩34,557 | -0.04% | 7.6만 |
|---|
| 2026.06.02 | ₩34,583 | ₩34,584 | ₩34,546 | ₩34,564 | -0.05% | 6.5천 |
|---|
| 2026.06.01 | ₩34,557 | ₩34,570 | ₩34,533 | ₩34,557 | 0.00% | 9.5천 |
|---|
| 2026.05.29 | ₩34,557 | ₩34,624 | ₩34,530 | ₩34,577 | +0.06% | 1.5만 |
|---|
| 2026.05.28 | ₩34,517 | ₩34,584 | ₩34,517 | ₩34,530 | +0.04% | 1.5만 |
|---|
| 2026.05.27 | ₩34,676 | ₩34,698 | ₩34,664 | ₩34,678 | +0.00% | 2.2만 |
|---|
| 2026.05.26 | ₩34,624 | ₩34,664 | ₩34,611 | ₩34,617 | -0.02% | 4.6천 |
|---|
| 2026.05.22 | ₩34,664 | ₩34,664 | ₩34,557 | ₩34,570 | -0.27% | 6.7천 |
|---|
| 2026.05.21 | ₩34,490 | ₩34,583 | ₩34,490 | ₩34,556 | +0.19% | 1.4만 |
|---|
| 2026.05.20 | ₩34,410 | ₩34,544 | ₩34,372 | ₩34,503 | +0.27% | 4만 |
|---|
| 2026.05.19 | ₩34,396 | ₩34,423 | ₩34,342 | ₩34,410 | +0.04% | 1.4만 |
|---|
| 2026.05.18 | ₩34,494 | ₩34,494 | ₩34,342 | ₩34,470 | -0.07% | 4.7천 |
|---|
| 2026.05.15 | ₩34,503 | ₩34,530 | ₩34,436 | ₩34,517 | +0.04% | 2.1만 |
|---|
| 2026.05.14 | ₩34,557 | ₩34,557 | ₩34,463 | ₩34,530 | -0.08% | 7.8만 |
|---|
| 2026.05.13 | ₩34,584 | ₩34,597 | ₩34,517 | ₩34,544 | -0.12% | 1.3만 |
|---|
| 2026.05.12 | ₩34,570 | ₩34,772 | ₩34,544 | ₩34,557 | -0.04% | 4.5만 |
|---|
| 2026.05.11 | ₩34,624 | ₩34,664 | ₩34,544 | ₩34,604 | -0.06% | 2.4만 |
|---|
| 2026.05.08 | ₩34,638 | ₩34,691 | ₩34,617 | ₩34,631 | -0.02% | 1.6만 |
|---|
| 2026.05.07 | ₩34,612 | ₩34,651 | ₩34,611 | ₩34,624 | +0.03% | 1.1만 |
|---|
| 2026.05.06 | ₩34,584 | ₩34,624 | ₩34,570 | ₩34,611 | +0.08% | 5.9천 |
|---|
| 2026.05.05 | ₩34,557 | ₩34,611 | ₩34,517 | ₩34,557 | 0.00% | 1.9만 |
|---|
| 2026.05.04 | ₩34,557 | ₩34,691 | ₩34,530 | ₩34,544 | -0.04% | 1.8만 |
|---|
| 2026.05.01 | ₩34,597 | ₩34,662 | ₩34,584 | ₩34,584 | -0.04% | 1.5만 |
|---|
| 2026.04.30 | ₩34,530 | ₩34,530 | ₩34,470 | ₩34,524 | -0.02% | 7.9만 |
|---|
| 2026.04.29 | ₩34,544 | ₩34,544 | ₩34,463 | ₩34,517 | -0.08% | 1.6만 |
|---|
| 2026.04.28 | ₩34,772 | ₩34,825 | ₩34,746 | ₩34,772 | 0.00% | 9천 |
|---|
| 2026.04.27 | ₩34,812 | ₩34,865 | ₩34,785 | ₩34,812 | 0.00% | 13.7만 |
|---|
| 2026.04.24 | ₩34,798 | ₩34,839 | ₩34,792 | ₩34,825 | +0.08% | 5.5천 |
|---|
| 2026.04.23 | ₩34,825 | ₩34,839 | ₩34,619 | ₩34,785 | -0.12% | 1.7만 |
|---|
| 2026.04.22 | ₩34,825 | ₩34,825 | ₩34,798 | ₩34,798 | -0.08% | 5.3천 |
|---|
| 2026.04.21 | ₩34,785 | ₩34,812 | ₩34,772 | ₩34,785 | 0.00% | 1.7만 |
|---|
| 2026.04.20 | ₩34,798 | ₩34,798 | ₩34,772 | ₩34,778 | -0.06% | 2.7천 |
|---|
| 2026.04.17 | ₩34,772 | ₩34,798 | ₩34,718 | ₩34,772 | 0.00% | 1.8만 |
|---|
| 2026.04.16 | ₩34,758 | ₩34,758 | ₩34,718 | ₩34,725 | -0.10% | 1.1만 |
|---|
| 2026.04.15 | ₩34,731 | ₩34,758 | ₩34,611 | ₩34,731 | 0.00% | 1.2만 |
|---|
| 2026.04.14 | ₩34,745 | ₩34,758 | ₩34,678 | ₩34,758 | +0.04% | 8.2천 |
|---|
| 2026.04.13 | ₩34,651 | ₩34,731 | ₩34,624 | ₩34,718 | +0.19% | 4.4천 |
|---|
| 2026.04.10 | ₩34,664 | ₩34,678 | ₩34,664 | ₩34,671 | +0.02% | 1.8천 |
|---|
| 2026.04.09 | ₩34,664 | ₩34,691 | ₩34,570 | ₩34,691 | +0.08% | 9.5천 |
|---|
| 2026.04.08 | ₩34,664 | ₩34,664 | ₩34,557 | ₩34,617 | -0.14% | 1.4만 |
|---|
| 2026.04.07 | ₩34,611 | ₩34,772 | ₩34,530 | ₩34,624 | +0.04% | 2.9만 |
|---|
| 2026.04.06 | ₩34,731 | ₩34,731 | ₩34,624 | ₩34,638 | -0.27% | 1.2만 |
|---|
| 2026.04.02 | ₩34,651 | ₩34,705 | ₩34,638 | ₩34,664 | +0.04% | 5.2천 |
|---|
| 2026.04.01 | ₩34,718 | ₩34,718 | ₩34,557 | ₩34,624 | -0.27% | 12.3만 |
|---|
| 2026.03.31 | ₩34,611 | ₩34,611 | ₩34,577 | ₩34,584 | -0.08% | 5.7만 |
|---|
| 2026.03.30 | ₩34,530 | ₩34,530 | ₩34,450 | ₩34,517 | -0.04% | 8.8천 |
|---|
| 2026.03.27 | ₩34,638 | ₩34,664 | ₩34,638 | ₩34,638 | 0.00% | 1.5천 |
|---|
| 2026.03.26 | ₩34,678 | ₩34,691 | ₩34,638 | ₩34,638 | -0.12% | 1만 |
|---|
| 2026.03.25 | ₩34,705 | ₩34,718 | ₩34,691 | ₩34,692 | -0.03% | 9.6천 |
|---|
| 2026.03.24 | ₩34,731 | ₩34,785 | ₩34,652 | ₩34,731 | 0.00% | 3.8만 |
|---|
| 2026.03.23 | ₩34,691 | ₩34,758 | ₩34,691 | ₩34,745 | +0.15% | 1.7만 |
|---|
| 2026.03.20 | ₩34,745 | ₩34,772 | ₩34,725 | ₩34,725 | -0.06% | 7.6천 |
|---|
| 2026.03.19 | ₩34,892 | ₩34,892 | ₩34,812 | ₩34,872 | -0.06% | 6.2천 |
|---|
| 2026.03.18 | ₩34,892 | ₩34,906 | ₩34,867 | ₩34,886 | -0.02% | 1.8만 |
|---|
| 2026.03.17 | ₩34,892 | ₩34,892 | ₩34,865 | ₩34,879 | -0.04% | 1.5만 |
|---|
| 2026.03.16 | ₩34,832 | ₩34,852 | ₩34,832 | ₩34,839 | +0.02% | 2.5천 |
|---|
| 2026.03.13 | ₩34,865 | ₩34,919 | ₩34,839 | ₩34,839 | -0.08% | 1.7만 |
|---|
| 2026.03.12 | ₩34,892 | ₩34,959 | ₩34,865 | ₩34,867 | -0.07% | 3만 |
|---|
| 2026.03.11 | ₩34,933 | ₩35,013 | ₩34,906 | ₩34,986 | +0.15% | 2.2만 |
|---|
| 2026.03.10 | ₩34,933 | ₩35,107 | ₩34,933 | ₩34,993 | +0.17% | 1.9만 |
|---|
| 2026.03.09 | ₩34,852 | ₩35,174 | ₩34,852 | ₩35,080 | +0.65% | 7.7만 |
|---|
| 2026.03.06 | ₩34,865 | ₩34,953 | ₩34,865 | ₩34,919 | +0.15% | 3.5만 |
|---|
| 2026.03.05 | ₩34,879 | ₩35,000 | ₩34,879 | ₩34,939 | +0.17% | 10만 |
|---|
| 2026.03.04 | ₩35,026 | ₩35,308 | ₩35,013 | ₩35,228 | +0.57% | 7.7만 |
|---|
| 2026.03.03 | ₩35,107 | ₩35,241 | ₩34,933 | ₩35,174 | +0.19% | 2.3만 |
|---|
| 2026.03.02 | ₩35,026 | ₩35,308 | ₩35,026 | ₩35,107 | +0.23% | 1.4만 |
|---|
| 2026.02.27 | ₩35,134 | ₩35,174 | ₩35,120 | ₩35,147 | +0.04% | 9.1천 |
|---|
| 2026.02.26 | ₩35,093 | ₩35,120 | ₩35,093 | ₩35,120 | +0.08% | 600 |
|---|
| 2026.02.25 | ₩35,375 | ₩35,375 | ₩35,368 | ₩35,368 | -0.02% | 200 |
|---|
| 2026.02.24 | ₩35,388 | ₩35,390 | ₩35,382 | ₩35,382 | -0.02% | 1.6천 |
|---|
| 2026.02.23 | ₩35,348 | ₩35,388 | ₩35,348 | ₩35,375 | +0.08% | 4.8천 |
|---|
| 2026.02.20 | ₩35,335 | ₩35,388 | ₩35,335 | ₩35,362 | +0.08% | 1.6만 |
|---|
| 2026.02.19 | ₩35,348 | ₩35,375 | ₩35,348 | ₩35,368 | +0.06% | 1.5천 |
|---|
| 2026.02.18 | ₩35,348 | ₩35,402 | ₩35,321 | ₩35,328 | -0.06% | 9천 |
|---|
| 2026.02.17 | ₩35,348 | ₩35,402 | ₩35,308 | ₩35,358 | +0.03% | 8.3천 |
|---|
| 2026.02.13 | ₩35,308 | ₩35,321 | ₩35,308 | ₩35,308 | 0.00% | 6천 |
|---|
| 2026.02.12 | ₩35,201 | ₩35,241 | ₩35,201 | ₩35,232 | +0.09% | 2.1만 |
|---|
| 2026.02.11 | ₩35,187 | ₩35,268 | ₩35,187 | ₩35,201 | +0.04% | 4.1천 |
|---|
| 2026.02.10 | ₩35,362 | ₩35,362 | ₩35,187 | ₩35,187 | -0.49% | 6.5천 |
|---|
| 2026.02.09 | ₩35,160 | ₩35,228 | ₩35,147 | ₩35,147 | -0.04% | 4.8천 |
|---|
| 2026.02.06 | ₩35,254 | ₩35,388 | ₩35,174 | ₩35,201 | -0.15% | 12.9만 |
|---|
| 2026.02.05 | ₩35,080 | ₩35,174 | ₩35,080 | ₩35,134 | +0.15% | 2만 |
|---|
| 2026.02.04 | ₩35,080 | ₩35,093 | ₩35,080 | ₩35,087 | +0.02% | 5.7만 |
|---|
| 2026.02.03 | ₩35,093 | ₩35,127 | ₩35,093 | ₩35,107 | +0.04% | 2.1만 |
|---|
| 2026.02.02 | ₩35,134 | ₩35,134 | ₩35,114 | ₩35,114 | -0.06% | 800 |
|---|
| 2026.01.30 | ₩35,107 | ₩35,120 | ₩35,107 | ₩35,107 | 0.00% | 1.9천 |
|---|
| 2026.01.29 | ₩35,080 | ₩35,080 | ₩35,080 | ₩35,080 | 0.00% | 400 |
|---|
| 2026.01.28 | ₩35,228 | ₩35,268 | ₩35,175 | ₩35,248 | +0.06% | 6.2천 |
|---|
| 2026.01.27 | ₩35,254 | ₩35,308 | ₩35,254 | ₩35,261 | +0.02% | 3.2천 |
|---|
| 2026.01.26 | ₩35,254 | ₩35,335 | ₩35,254 | ₩35,257 | +0.01% | 1.9천 |
|---|
| 2026.01.23 | ₩35,221 | ₩35,295 | ₩35,214 | ₩35,241 | +0.06% | 6.7천 |
|---|
| 2026.01.22 | ₩35,199 | ₩35,213 | ₩35,187 | ₩35,201 | +0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩35,201 | ₩35,201 | ₩35,201 | ₩35,201 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩35,201 | ₩35,254 | ₩35,201 | ₩35,214 | +0.04% | 9.5천 |
|---|
| 2026.01.16 | ₩35,201 | ₩35,268 | ₩35,187 | ₩35,214 | +0.04% | 2.9만 |
|---|
| 2026.01.15 | ₩35,214 | ₩35,214 | ₩35,187 | ₩35,201 | -0.04% | 1.2천 |
|---|
| 2026.01.14 | ₩35,201 | ₩35,201 | ₩35,201 | ₩35,201 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩35,201 | ₩35,201 | ₩35,187 | ₩35,187 | -0.04% | 700 |
|---|
| 2026.01.12 | ₩35,187 | ₩35,187 | ₩35,174 | ₩35,181 | -0.02% | 1.2천 |
|---|
| 2026.01.09 | ₩35,160 | ₩35,228 | ₩35,147 | ₩35,147 | -0.04% | 1.4천 |
|---|
| 2026.01.08 | ₩35,147 | ₩35,160 | ₩35,147 | ₩35,147 | 0.00% | 800 |
|---|
| 2026.01.07 | ₩35,120 | ₩35,134 | ₩35,120 | ₩35,120 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩35,107 | ₩35,107 | ₩35,080 | ₩35,100 | -0.02% | 2.1만 |
|---|
| 2026.01.05 | ₩35,107 | ₩35,107 | ₩35,080 | ₩35,093 | -0.04% | 7.7천 |
|---|
| 2026.01.02 | ₩35,107 | ₩35,107 | ₩35,073 | ₩35,073 | -0.10% | 2.4천 |
|---|
| 2025.12.31 | ₩35,107 | ₩35,107 | ₩35,093 | ₩35,093 | -0.04% | 600 |
|---|
| 2025.12.30 | ₩35,093 | ₩35,295 | ₩35,080 | ₩35,114 | +0.06% | 5.5천 |
|---|
| 2025.12.29 | ₩35,295 | ₩35,295 | ₩35,281 | ₩35,281 | -0.04% | 300 |
|---|
| 2025.12.26 | ₩35,268 | ₩35,268 | ₩35,254 | ₩35,254 | -0.04% | 100 |
|---|
| 2025.12.24 | ₩35,174 | ₩35,201 | ₩35,174 | ₩35,201 | +0.08% | 200 |
|---|
| 2025.12.23 | ₩35,138 | ₩35,147 | ₩35,134 | ₩35,140 | +0.01% | 3천 |
|---|
| 2025.12.22 | ₩35,167 | ₩35,167 | ₩35,160 | ₩35,160 | -0.02% | 400 |
|---|
| 2025.12.19 | ₩35,213 | ₩35,214 | ₩35,201 | ₩35,201 | -0.03% | 2천 |
|---|
| 2025.12.18 | ₩35,147 | ₩35,214 | ₩35,095 | ₩35,147 | 0.00% | 1.3만 |
|---|
| 2025.12.17 | ₩35,147 | ₩35,147 | ₩35,127 | ₩35,127 | -0.06% | 400 |
|---|
| 2025.12.16 | ₩35,093 | ₩35,107 | ₩35,093 | ₩35,107 | +0.04% | 500 |
|---|
| 2025.12.15 | ₩35,107 | ₩35,107 | ₩35,080 | ₩35,080 | -0.08% | 37.5만 |
|---|
| 2025.12.12 | ₩35,093 | ₩35,093 | ₩35,080 | ₩35,080 | -0.04% | 9.8천 |
|---|
| 2025.12.11 | ₩35,080 | ₩35,093 | ₩35,080 | ₩35,093 | +0.04% | 1.8천 |
|---|
| 2025.12.10 | ₩35,134 | ₩35,134 | ₩35,134 | ₩35,134 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩34,785 | ₩34,812 | ₩34,772 | ₩34,798 | +0.04% | 2.5천 |
|---|
| 2025.12.08 | ₩34,825 | ₩34,825 | ₩34,812 | ₩34,812 | -0.04% | 2.4천 |
|---|
| 2025.12.05 | ₩35,321 | ₩35,321 | ₩35,116 | ₩35,156 | -0.47% | 9.9천 |
|---|
| 2025.12.04 | ₩35,160 | ₩35,160 | ₩35,147 | ₩35,147 | -0.04% | 500 |
|---|
| 2025.12.03 | ₩35,148 | ₩35,174 | ₩35,147 | ₩35,167 | +0.05% | 2.2천 |
|---|
| 2025.12.02 | ₩35,120 | ₩35,140 | ₩35,120 | ₩35,140 | +0.06% | 1.5천 |
|---|
| 2025.12.01 | ₩35,174 | ₩35,174 | ₩35,167 | ₩35,167 | -0.02% | 1.1천 |
|---|
| 2025.11.28 | ₩35,187 | ₩35,187 | ₩35,187 | ₩35,187 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩35,241 | ₩35,241 | ₩35,174 | ₩35,181 | -0.17% | 1천 |
|---|
| 2025.11.25 | ₩35,362 | ₩35,362 | ₩35,362 | ₩35,362 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩35,333 | ₩35,333 | ₩35,328 | ₩35,328 | -0.02% | 1.2천 |
|---|
| 2025.11.21 | ₩35,311 | ₩35,315 | ₩35,295 | ₩35,315 | +0.01% | 2.3천 |
|---|
| 2025.11.20 | ₩35,254 | ₩35,295 | ₩35,221 | ₩35,221 | -0.10% | 1.9천 |
|---|
| 2025.11.19 | ₩35,228 | ₩35,248 | ₩35,201 | ₩35,207 | -0.06% | 7.4천 |
|---|
| 2025.11.18 | ₩35,254 | ₩35,308 | ₩35,241 | ₩35,241 | -0.04% | 1.4천 |
|---|
| 2025.11.17 | ₩35,201 | ₩35,230 | ₩35,160 | ₩35,230 | +0.08% | 2.4천 |
|---|
| 2025.11.14 | ₩35,187 | ₩35,214 | ₩35,187 | ₩35,207 | +0.06% | 1.2만 |
|---|
| 2025.11.13 | ₩35,187 | ₩35,254 | ₩35,107 | ₩35,160 | -0.08% | 7.8천 |
|---|
| 2025.11.12 | ₩35,241 | ₩35,241 | ₩35,221 | ₩35,221 | -0.06% | 200 |
|---|
| 2025.11.11 | ₩35,187 | ₩35,214 | ₩35,187 | ₩35,194 | +0.02% | 600 |
|---|
| 2025.11.10 | ₩35,174 | ₩35,174 | ₩35,154 | ₩35,155 | -0.05% | 1.2천 |
|---|
| 2025.11.07 | ₩35,214 | ₩35,228 | ₩35,214 | ₩35,221 | +0.02% | 300 |
|---|
| 2025.11.06 | ₩35,085 | ₩35,174 | ₩35,085 | ₩35,100 | +0.04% | 2.8천 |
|---|
| 2025.11.05 | ₩35,124 | ₩35,124 | ₩35,124 | ₩35,124 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,131 | ₩35,131 | ₩35,114 | ₩35,114 | -0.05% | 500 |
|---|
| 2025.11.03 | ₩35,081 | ₩35,081 | ₩35,080 | ₩35,080 | -0.00% | 400 |
|---|
| 2025.10.31 | ₩35,134 | ₩35,187 | ₩35,093 | ₩35,093 | -0.11% | 1.3천 |
|---|
| 2025.10.30 | ₩35,067 | ₩35,067 | ₩35,067 | ₩35,067 | 0.00% | 2.8천 |
|---|
| 2025.10.29 | ₩35,342 | ₩35,342 | ₩35,342 | ₩35,342 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩35,362 | ₩35,368 | ₩35,359 | ₩35,368 | +0.02% | 500 |
|---|
| 2025.10.27 | ₩35,321 | ₩35,496 | ₩35,321 | ₩35,482 | +0.46% | 7.6천 |
|---|
| 2025.10.24 | ₩35,375 | ₩35,456 | ₩35,315 | ₩35,315 | -0.17% | 6.1천 |
|---|
| 2025.10.23 | ₩35,362 | ₩35,402 | ₩35,362 | ₩35,362 | 0.00% | 3.9천 |
|---|
| 2025.10.22 | ₩35,367 | ₩35,388 | ₩35,367 | ₩35,388 | +0.06% | 600 |
|---|
| 2025.10.21 | ₩35,375 | ₩35,375 | ₩35,375 | ₩35,375 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩35,348 | ₩35,355 | ₩35,321 | ₩35,348 | 0.00% | 3.5천 |
|---|
| 2025.10.17 | ₩35,388 | ₩35,388 | ₩35,375 | ₩35,375 | -0.04% | 400 |
|---|
| 2025.10.16 | ₩35,308 | ₩35,308 | ₩35,308 | ₩35,308 | 0.00% | 300 |
|---|
| 2025.10.15 | ₩35,321 | ₩35,321 | ₩35,308 | ₩35,308 | -0.04% | 900 |
|---|
| 2025.10.14 | ₩35,348 | ₩35,362 | ₩35,335 | ₩35,362 | +0.04% | 900 |
|---|
| 2025.10.13 | ₩35,295 | ₩35,415 | ₩35,295 | ₩35,321 | +0.08% | 1.4만 |
|---|
| 2025.10.10 | ₩35,254 | ₩35,254 | ₩35,225 | ₩35,225 | -0.08% | 200 |
|---|