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 | ₩33,625 | ₩33,679 | ₩33,625 | ₩33,652 | +0.08% | 2.9만 |
| 2026.10.08 | ₩33,598 | ₩33,652 | ₩33,598 | ₩33,634 | +0.11% | 1.3만 |
| 2026.10.07 | ₩33,611 | ₩33,665 | ₩33,611 | ₩33,638 | +0.08% | 3.4만 |
| 2026.10.06 | ₩33,611 | ₩33,746 | ₩33,611 | ₩33,618 | +0.02% | 3.5만 |
| 2026.10.05 | ₩33,652 | ₩33,679 | ₩33,571 | ₩33,605 | -0.14% | 16.6만 |
| 2026.10.02 | ₩33,692 | ₩33,719 | ₩33,665 | ₩33,692 | 0.00% | 2.6만 |
| 2026.10.01 | ₩33,638 | ₩33,813 | ₩33,383 | ₩33,645 | +0.02% | 5.3만 |
| 2026.09.30 | ₩33,652 | ₩33,665 | ₩33,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,665 |
| +0.04% |
| 9.1만 |
| 2026.09.29 | ₩33,598 | ₩33,645 | ₩33,571 | ₩33,625 | +0.08% | 2.9만 |
|---|
| 2026.09.28 | ₩33,813 | ₩34,296 | ₩33,799 | ₩33,896 | +0.25% | 20.7만 |
|---|
| 2026.09.25 | ₩33,907 | ₩33,947 | ₩33,839 | ₩33,888 | -0.06% | 12.5만 |
|---|
| 2026.09.24 | ₩33,907 | ₩33,920 | ₩33,878 | ₩33,880 | -0.08% | 3.6만 |
|---|
| 2026.09.23 | ₩33,980 | ₩34,000 | ₩33,893 | ₩33,959 | -0.06% | 2.5만 |
|---|
| 2026.09.22 | ₩34,000 | ₩34,054 | ₩33,933 | ₩34,007 | +0.02% | 3.6만 |
|---|
| 2026.09.21 | ₩34,000 | ₩34,000 | ₩33,960 | ₩33,963 | -0.11% | 1만 |
|---|
| 2026.09.18 | ₩33,987 | ₩33,987 | ₩33,960 | ₩33,967 | -0.06% | 1.4만 |
|---|
| 2026.09.17 | ₩33,987 | ₩33,987 | ₩33,746 | ₩33,974 | -0.04% | 1.7만 |
|---|
| 2026.09.16 | ₩33,987 | ₩34,188 | ₩33,987 | ₩34,014 | +0.08% | 3.5만 |
|---|
| 2026.09.15 | ₩34,000 | ₩34,041 | ₩33,987 | ₩34,038 | +0.11% | 2.1만 |
|---|
| 2026.09.14 | ₩34,014 | ₩34,041 | ₩34,000 | ₩34,027 | +0.04% | 7.9천 |
|---|
| 2026.09.11 | ₩34,067 | ₩34,456 | ₩34,054 | ₩34,054 | -0.04% | 1.4만 |
|---|
| 2026.09.10 | ₩34,108 | ₩34,161 | ₩34,094 | ₩34,114 | +0.02% | 2.5만 |
|---|
| 2026.09.09 | ₩34,161 | ₩34,215 | ₩34,148 | ₩34,188 | +0.08% | 3.9만 |
|---|
| 2026.09.08 | ₩34,175 | ₩34,214 | ₩34,148 | ₩34,161 | -0.04% | 1.1만 |
|---|
| 2026.09.04 | ₩34,148 | ₩34,242 | ₩34,135 | ₩34,215 | +0.20% | 3.2만 |
|---|
| 2026.09.03 | ₩34,135 | ₩34,148 | ₩34,121 | ₩34,121 | -0.04% | 5.2천 |
|---|
| 2026.09.02 | ₩34,121 | ₩34,121 | ₩34,081 | ₩34,094 | -0.08% | 2.2만 |
|---|
| 2026.09.01 | ₩34,135 | ₩34,175 | ₩34,094 | ₩34,108 | -0.08% | 1만 |
|---|
| 2026.08.31 | ₩34,121 | ₩34,161 | ₩34,121 | ₩34,135 | +0.04% | 4.1천 |
|---|
| 2026.08.28 | ₩34,228 | ₩34,228 | ₩34,121 | ₩34,135 | -0.27% | 6.3만 |
|---|
| 2026.08.27 | ₩34,443 | ₩34,524 | ₩34,389 | ₩34,403 | -0.12% | 3.1만 |
|---|
| 2026.08.26 | ₩34,470 | ₩34,550 | ₩34,416 | ₩34,470 | 0.00% | 5.3만 |
|---|
| 2026.08.25 | ₩34,436 | ₩34,497 | ₩34,436 | ₩34,443 | +0.02% | 7.2만 |
|---|
| 2026.08.24 | ₩34,376 | ₩34,456 | ₩34,376 | ₩34,403 | +0.08% | 2.4만 |
|---|
| 2026.08.21 | ₩34,376 | ₩34,443 | ₩34,322 | ₩34,416 | +0.12% | 6.5만 |
|---|
| 2026.08.20 | ₩34,363 | ₩34,416 | ₩34,363 | ₩34,376 | +0.04% | 3.7만 |
|---|
| 2026.08.19 | ₩34,376 | ₩34,416 | ₩34,336 | ₩34,375 | -0.00% | 1.3만 |
|---|
| 2026.08.18 | ₩34,310 | ₩34,375 | ₩34,310 | ₩34,322 | +0.04% | 4.8천 |
|---|
| 2026.08.17 | ₩34,336 | ₩34,389 | ₩34,309 | ₩34,309 | -0.08% | 1.7만 |
|---|
| 2026.08.14 | ₩34,349 | ₩34,363 | ₩34,269 | ₩34,322 | -0.08% | 4.5만 |
|---|
| 2026.08.13 | ₩34,349 | ₩34,403 | ₩34,255 | ₩34,296 | -0.16% | 2.6만 |
|---|
| 2026.08.12 | ₩34,309 | ₩34,483 | ₩34,296 | ₩34,296 | -0.04% | 2.4만 |
|---|
| 2026.08.11 | ₩34,322 | ₩34,349 | ₩34,242 | ₩34,296 | -0.08% | 4만 |
|---|
| 2026.08.10 | ₩34,296 | ₩34,363 | ₩34,296 | ₩34,322 | +0.08% | 4.8만 |
|---|
| 2026.08.07 | ₩34,336 | ₩34,389 | ₩34,309 | ₩34,322 | -0.04% | 6.5천 |
|---|
| 2026.08.06 | ₩34,309 | ₩34,309 | ₩34,269 | ₩34,282 | -0.08% | 2.5만 |
|---|
| 2026.08.05 | ₩34,296 | ₩34,363 | ₩34,296 | ₩34,322 | +0.08% | 2.6만 |
|---|
| 2026.08.04 | ₩34,242 | ₩34,294 | ₩34,228 | ₩34,242 | 0.00% | 4.2만 |
|---|
| 2026.08.03 | ₩34,188 | ₩34,228 | ₩34,121 | ₩34,188 | 0.00% | 6.5만 |
|---|
| 2026.07.31 | ₩34,215 | ₩34,215 | ₩34,161 | ₩34,175 | -0.12% | 4.2만 |
|---|
| 2026.07.30 | ₩34,215 | ₩34,254 | ₩34,175 | ₩34,190 | -0.07% | 1.3만 |
|---|
| 2026.07.29 | ₩34,416 | ₩34,483 | ₩34,403 | ₩34,405 | -0.03% | 2.1만 |
|---|
| 2026.07.28 | ₩34,430 | ₩34,470 | ₩34,376 | ₩34,443 | +0.04% | 1.1만 |
|---|
| 2026.07.27 | ₩34,430 | ₩34,430 | ₩34,389 | ₩34,389 | -0.12% | 3.1만 |
|---|
| 2026.07.24 | ₩34,403 | ₩34,416 | ₩34,377 | ₩34,400 | -0.01% | 1.3만 |
|---|
| 2026.07.23 | ₩34,403 | ₩34,482 | ₩34,376 | ₩34,407 | +0.01% | 1.9만 |
|---|
| 2026.07.22 | ₩34,443 | ₩34,470 | ₩34,416 | ₩34,416 | -0.08% | 1만 |
|---|
| 2026.07.21 | ₩34,497 | ₩34,537 | ₩34,456 | ₩34,470 | -0.08% | 1.8만 |
|---|
| 2026.07.20 | ₩34,537 | ₩34,564 | ₩34,497 | ₩34,524 | -0.04% | 7.8천 |
|---|
| 2026.07.17 | ₩34,564 | ₩34,624 | ₩34,564 | ₩34,584 | +0.06% | 1.4만 |
|---|
| 2026.07.16 | ₩34,510 | ₩34,550 | ₩34,443 | ₩34,550 | +0.12% | 5.3만 |
|---|
| 2026.07.15 | ₩34,497 | ₩34,537 | ₩34,497 | ₩34,524 | +0.08% | 9천 |
|---|
| 2026.07.14 | ₩34,456 | ₩34,524 | ₩34,456 | ₩34,470 | +0.04% | 2.2만 |
|---|
| 2026.07.13 | ₩34,470 | ₩34,470 | ₩34,430 | ₩34,443 | -0.08% | 1.9만 |
|---|
| 2026.07.10 | ₩34,497 | ₩34,510 | ₩34,497 | ₩34,503 | +0.02% | 3.4천 |
|---|
| 2026.07.09 | ₩34,483 | ₩34,510 | ₩34,470 | ₩34,497 | +0.04% | 5.5천 |
|---|
| 2026.07.08 | ₩34,403 | ₩34,497 | ₩34,389 | ₩34,471 | +0.20% | 17.7만 |
|---|
| 2026.07.07 | ₩34,443 | ₩34,497 | ₩34,443 | ₩34,456 | +0.04% | 1.8만 |
|---|
| 2026.07.06 | ₩34,470 | ₩34,483 | ₩34,470 | ₩34,477 | +0.02% | 2.1만 |
|---|
| 2026.07.02 | ₩34,430 | ₩34,510 | ₩34,430 | ₩34,456 | +0.08% | 12만 |
|---|
| 2026.07.01 | ₩34,537 | ₩34,564 | ₩34,309 | ₩34,363 | -0.50% | 38.3만 |
|---|
| 2026.06.30 | ₩34,564 | ₩34,644 | ₩34,564 | ₩34,624 | +0.17% | 1.4만 |
|---|
| 2026.06.29 | ₩34,577 | ₩34,658 | ₩34,577 | ₩34,604 | +0.08% | 1.4만 |
|---|
| 2026.06.26 | ₩34,711 | ₩34,819 | ₩34,711 | ₩34,758 | +0.14% | 2.9만 |
|---|
| 2026.06.25 | ₩34,725 | ₩34,778 | ₩34,725 | ₩34,738 | +0.04% | 3.8만 |
|---|
| 2026.06.24 | ₩34,604 | ₩34,684 | ₩34,604 | ₩34,658 | +0.16% | 3.4만 |
|---|
| 2026.06.23 | ₩34,631 | ₩34,684 | ₩34,617 | ₩34,644 | +0.04% | 2.4만 |
|---|
| 2026.06.22 | ₩34,644 | ₩34,684 | ₩34,617 | ₩34,624 | -0.06% | 2.2만 |
|---|
| 2026.06.18 | ₩34,658 | ₩34,705 | ₩34,617 | ₩34,659 | +0.00% | 4.6만 |
|---|
| 2026.06.17 | ₩34,711 | ₩34,711 | ₩34,483 | ₩34,638 | -0.21% | 1.6만 |
|---|
| 2026.06.16 | ₩34,671 | ₩34,684 | ₩34,658 | ₩34,671 | 0.00% | 2.6만 |
|---|
| 2026.06.15 | ₩34,658 | ₩34,658 | ₩34,604 | ₩34,644 | -0.04% | 4.5만 |
|---|
| 2026.06.12 | ₩34,617 | ₩34,644 | ₩34,617 | ₩34,617 | 0.00% | 1.2만 |
|---|
| 2026.06.11 | ₩34,564 | ₩34,617 | ₩34,497 | ₩34,604 | +0.12% | 1.6만 |
|---|
| 2026.06.10 | ₩34,591 | ₩34,617 | ₩34,577 | ₩34,577 | -0.04% | 1만 |
|---|
| 2026.06.09 | ₩34,564 | ₩34,604 | ₩34,546 | ₩34,550 | -0.04% | 1.6만 |
|---|
| 2026.06.08 | ₩34,564 | ₩34,604 | ₩34,524 | ₩34,537 | -0.08% | 1.8만 |
|---|
| 2026.06.05 | ₩34,537 | ₩34,537 | ₩34,510 | ₩34,524 | -0.04% | 8.6천 |
|---|
| 2026.06.04 | ₩34,577 | ₩34,617 | ₩34,550 | ₩34,577 | 0.00% | 1.5만 |
|---|
| 2026.06.03 | ₩34,577 | ₩34,604 | ₩34,564 | ₩34,564 | -0.04% | 7.6만 |
|---|
| 2026.06.02 | ₩34,589 | ₩34,591 | ₩34,553 | ₩34,570 | -0.05% | 6.5천 |
|---|
| 2026.06.01 | ₩34,564 | ₩34,577 | ₩34,540 | ₩34,564 | 0.00% | 9.5천 |
|---|
| 2026.05.29 | ₩34,564 | ₩34,631 | ₩34,537 | ₩34,584 | +0.06% | 1.5만 |
|---|
| 2026.05.28 | ₩34,524 | ₩34,591 | ₩34,524 | ₩34,537 | +0.04% | 1.5만 |
|---|
| 2026.05.27 | ₩34,683 | ₩34,705 | ₩34,671 | ₩34,684 | +0.00% | 2.2만 |
|---|
| 2026.05.26 | ₩34,631 | ₩34,671 | ₩34,617 | ₩34,624 | -0.02% | 4.6천 |
|---|
| 2026.05.22 | ₩34,671 | ₩34,671 | ₩34,564 | ₩34,577 | -0.27% | 6.7천 |
|---|
| 2026.05.21 | ₩34,497 | ₩34,589 | ₩34,497 | ₩34,562 | +0.19% | 1.4만 |
|---|
| 2026.05.20 | ₩34,416 | ₩34,550 | ₩34,379 | ₩34,510 | +0.27% | 4만 |
|---|
| 2026.05.19 | ₩34,403 | ₩34,430 | ₩34,349 | ₩34,416 | +0.04% | 1.4만 |
|---|
| 2026.05.18 | ₩34,501 | ₩34,501 | ₩34,349 | ₩34,477 | -0.07% | 4.7천 |
|---|
| 2026.05.15 | ₩34,510 | ₩34,537 | ₩34,443 | ₩34,524 | +0.04% | 2.1만 |
|---|
| 2026.05.14 | ₩34,564 | ₩34,564 | ₩34,470 | ₩34,537 | -0.08% | 7.8만 |
|---|
| 2026.05.13 | ₩34,591 | ₩34,604 | ₩34,524 | ₩34,550 | -0.12% | 1.3만 |
|---|
| 2026.05.12 | ₩34,577 | ₩34,778 | ₩34,550 | ₩34,564 | -0.04% | 4.5만 |
|---|
| 2026.05.11 | ₩34,631 | ₩34,671 | ₩34,550 | ₩34,611 | -0.06% | 2.4만 |
|---|
| 2026.05.08 | ₩34,644 | ₩34,698 | ₩34,624 | ₩34,638 | -0.02% | 1.6만 |
|---|
| 2026.05.07 | ₩34,619 | ₩34,658 | ₩34,617 | ₩34,631 | +0.03% | 1.1만 |
|---|
| 2026.05.06 | ₩34,591 | ₩34,631 | ₩34,577 | ₩34,617 | +0.08% | 5.9천 |
|---|
| 2026.05.05 | ₩34,564 | ₩34,617 | ₩34,524 | ₩34,564 | 0.00% | 1.9만 |
|---|
| 2026.05.04 | ₩34,564 | ₩34,698 | ₩34,537 | ₩34,550 | -0.04% | 1.8만 |
|---|
| 2026.05.01 | ₩34,604 | ₩34,668 | ₩34,591 | ₩34,591 | -0.04% | 1.5만 |
|---|
| 2026.04.30 | ₩34,537 | ₩34,537 | ₩34,477 | ₩34,530 | -0.02% | 7.9만 |
|---|
| 2026.04.29 | ₩34,550 | ₩34,550 | ₩34,470 | ₩34,524 | -0.08% | 1.6만 |
|---|
| 2026.04.28 | ₩34,778 | ₩34,832 | ₩34,753 | ₩34,778 | 0.00% | 9천 |
|---|
| 2026.04.27 | ₩34,819 | ₩34,872 | ₩34,792 | ₩34,819 | 0.00% | 13.7만 |
|---|
| 2026.04.24 | ₩34,805 | ₩34,845 | ₩34,798 | ₩34,832 | +0.08% | 5.5천 |
|---|
| 2026.04.23 | ₩34,832 | ₩34,845 | ₩34,625 | ₩34,792 | -0.12% | 1.7만 |
|---|
| 2026.04.22 | ₩34,832 | ₩34,832 | ₩34,805 | ₩34,805 | -0.08% | 5.3천 |
|---|
| 2026.04.21 | ₩34,792 | ₩34,819 | ₩34,778 | ₩34,792 | 0.00% | 1.7만 |
|---|
| 2026.04.20 | ₩34,805 | ₩34,805 | ₩34,778 | ₩34,785 | -0.06% | 2.7천 |
|---|
| 2026.04.17 | ₩34,778 | ₩34,805 | ₩34,725 | ₩34,778 | 0.00% | 1.8만 |
|---|
| 2026.04.16 | ₩34,765 | ₩34,765 | ₩34,725 | ₩34,731 | -0.10% | 1.1만 |
|---|
| 2026.04.15 | ₩34,738 | ₩34,765 | ₩34,617 | ₩34,738 | 0.00% | 1.2만 |
|---|
| 2026.04.14 | ₩34,752 | ₩34,765 | ₩34,684 | ₩34,765 | +0.04% | 8.2천 |
|---|
| 2026.04.13 | ₩34,658 | ₩34,738 | ₩34,631 | ₩34,725 | +0.19% | 4.4천 |
|---|
| 2026.04.10 | ₩34,671 | ₩34,684 | ₩34,671 | ₩34,678 | +0.02% | 1.8천 |
|---|
| 2026.04.09 | ₩34,671 | ₩34,698 | ₩34,577 | ₩34,698 | +0.08% | 9.5천 |
|---|
| 2026.04.08 | ₩34,671 | ₩34,671 | ₩34,564 | ₩34,624 | -0.14% | 1.4만 |
|---|
| 2026.04.07 | ₩34,617 | ₩34,778 | ₩34,537 | ₩34,631 | +0.04% | 2.9만 |
|---|
| 2026.04.06 | ₩34,738 | ₩34,738 | ₩34,631 | ₩34,644 | -0.27% | 1.2만 |
|---|
| 2026.04.02 | ₩34,658 | ₩34,711 | ₩34,644 | ₩34,671 | +0.04% | 5.2천 |
|---|
| 2026.04.01 | ₩34,725 | ₩34,725 | ₩34,564 | ₩34,631 | -0.27% | 12.3만 |
|---|
| 2026.03.31 | ₩34,617 | ₩34,617 | ₩34,584 | ₩34,591 | -0.08% | 5.7만 |
|---|
| 2026.03.30 | ₩34,537 | ₩34,537 | ₩34,456 | ₩34,524 | -0.04% | 8.8천 |
|---|
| 2026.03.27 | ₩34,644 | ₩34,671 | ₩34,644 | ₩34,644 | 0.00% | 1.5천 |
|---|
| 2026.03.26 | ₩34,684 | ₩34,698 | ₩34,644 | ₩34,644 | -0.12% | 1만 |
|---|
| 2026.03.25 | ₩34,711 | ₩34,725 | ₩34,698 | ₩34,699 | -0.03% | 9.6천 |
|---|
| 2026.03.24 | ₩34,738 | ₩34,792 | ₩34,659 | ₩34,738 | 0.00% | 3.8만 |
|---|
| 2026.03.23 | ₩34,698 | ₩34,765 | ₩34,698 | ₩34,752 | +0.15% | 1.7만 |
|---|
| 2026.03.20 | ₩34,752 | ₩34,778 | ₩34,731 | ₩34,731 | -0.06% | 7.6천 |
|---|
| 2026.03.19 | ₩34,899 | ₩34,899 | ₩34,819 | ₩34,879 | -0.06% | 6.2천 |
|---|
| 2026.03.18 | ₩34,899 | ₩34,912 | ₩34,874 | ₩34,892 | -0.02% | 1.8만 |
|---|
| 2026.03.17 | ₩34,899 | ₩34,899 | ₩34,872 | ₩34,886 | -0.04% | 1.5만 |
|---|
| 2026.03.16 | ₩34,839 | ₩34,859 | ₩34,839 | ₩34,845 | +0.02% | 2.5천 |
|---|
| 2026.03.13 | ₩34,872 | ₩34,926 | ₩34,845 | ₩34,845 | -0.08% | 1.7만 |
|---|
| 2026.03.12 | ₩34,899 | ₩34,966 | ₩34,872 | ₩34,874 | -0.07% | 3만 |
|---|
| 2026.03.11 | ₩34,939 | ₩35,020 | ₩34,912 | ₩34,993 | +0.15% | 2.2만 |
|---|
| 2026.03.10 | ₩34,939 | ₩35,114 | ₩34,939 | ₩35,000 | +0.17% | 1.9만 |
|---|
| 2026.03.09 | ₩34,859 | ₩35,181 | ₩34,859 | ₩35,087 | +0.65% | 7.7만 |
|---|
| 2026.03.06 | ₩34,872 | ₩34,959 | ₩34,872 | ₩34,926 | +0.15% | 3.5만 |
|---|
| 2026.03.05 | ₩34,886 | ₩35,006 | ₩34,886 | ₩34,946 | +0.17% | 10만 |
|---|
| 2026.03.04 | ₩35,033 | ₩35,315 | ₩35,020 | ₩35,234 | +0.57% | 7.7만 |
|---|
| 2026.03.03 | ₩35,114 | ₩35,248 | ₩34,939 | ₩35,181 | +0.19% | 2.3만 |
|---|
| 2026.03.02 | ₩35,033 | ₩35,315 | ₩35,033 | ₩35,114 | +0.23% | 1.4만 |
|---|
| 2026.02.27 | ₩35,140 | ₩35,181 | ₩35,127 | ₩35,154 | +0.04% | 9.1천 |
|---|
| 2026.02.26 | ₩35,100 | ₩35,127 | ₩35,100 | ₩35,127 | +0.08% | 600 |
|---|
| 2026.02.25 | ₩35,382 | ₩35,382 | ₩35,375 | ₩35,375 | -0.02% | 200 |
|---|
| 2026.02.24 | ₩35,395 | ₩35,397 | ₩35,389 | ₩35,389 | -0.02% | 1.6천 |
|---|
| 2026.02.23 | ₩35,355 | ₩35,395 | ₩35,355 | ₩35,382 | +0.08% | 4.8천 |
|---|
| 2026.02.20 | ₩35,342 | ₩35,395 | ₩35,342 | ₩35,368 | +0.08% | 1.6만 |
|---|
| 2026.02.19 | ₩35,355 | ₩35,382 | ₩35,355 | ₩35,375 | +0.06% | 1.5천 |
|---|
| 2026.02.18 | ₩35,355 | ₩35,409 | ₩35,328 | ₩35,335 | -0.06% | 9천 |
|---|
| 2026.02.17 | ₩35,355 | ₩35,409 | ₩35,315 | ₩35,364 | +0.03% | 8.3천 |
|---|
| 2026.02.13 | ₩35,315 | ₩35,328 | ₩35,315 | ₩35,315 | 0.00% | 6천 |
|---|
| 2026.02.12 | ₩35,208 | ₩35,248 | ₩35,208 | ₩35,238 | +0.09% | 2.1만 |
|---|
| 2026.02.11 | ₩35,194 | ₩35,275 | ₩35,194 | ₩35,208 | +0.04% | 4.1천 |
|---|
| 2026.02.10 | ₩35,368 | ₩35,368 | ₩35,194 | ₩35,194 | -0.49% | 6.5천 |
|---|
| 2026.02.09 | ₩35,167 | ₩35,234 | ₩35,154 | ₩35,154 | -0.04% | 4.8천 |
|---|
| 2026.02.06 | ₩35,261 | ₩35,395 | ₩35,181 | ₩35,208 | -0.15% | 12.9만 |
|---|
| 2026.02.05 | ₩35,087 | ₩35,181 | ₩35,087 | ₩35,140 | +0.15% | 2만 |
|---|
| 2026.02.04 | ₩35,087 | ₩35,100 | ₩35,087 | ₩35,094 | +0.02% | 5.7만 |
|---|
| 2026.02.03 | ₩35,100 | ₩35,134 | ₩35,100 | ₩35,114 | +0.04% | 2.1만 |
|---|
| 2026.02.02 | ₩35,140 | ₩35,140 | ₩35,120 | ₩35,120 | -0.06% | 800 |
|---|
| 2026.01.30 | ₩35,114 | ₩35,127 | ₩35,114 | ₩35,114 | 0.00% | 1.9천 |
|---|
| 2026.01.29 | ₩35,087 | ₩35,087 | ₩35,087 | ₩35,087 | 0.00% | 400 |
|---|
| 2026.01.28 | ₩35,234 | ₩35,275 | ₩35,182 | ₩35,254 | +0.06% | 6.2천 |
|---|
| 2026.01.27 | ₩35,261 | ₩35,315 | ₩35,261 | ₩35,268 | +0.02% | 3.2천 |
|---|
| 2026.01.26 | ₩35,261 | ₩35,342 | ₩35,261 | ₩35,264 | +0.01% | 1.9천 |
|---|
| 2026.01.23 | ₩35,228 | ₩35,301 | ₩35,221 | ₩35,248 | +0.06% | 6.7천 |
|---|
| 2026.01.22 | ₩35,206 | ₩35,220 | ₩35,194 | ₩35,208 | +0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩35,208 | ₩35,208 | ₩35,208 | ₩35,208 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩35,208 | ₩35,261 | ₩35,208 | ₩35,221 | +0.04% | 9.5천 |
|---|
| 2026.01.16 | ₩35,208 | ₩35,275 | ₩35,194 | ₩35,221 | +0.04% | 2.9만 |
|---|
| 2026.01.15 | ₩35,221 | ₩35,221 | ₩35,194 | ₩35,208 | -0.04% | 1.2천 |
|---|
| 2026.01.14 | ₩35,208 | ₩35,208 | ₩35,208 | ₩35,208 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩35,208 | ₩35,208 | ₩35,194 | ₩35,194 | -0.04% | 700 |
|---|
| 2026.01.12 | ₩35,194 | ₩35,194 | ₩35,181 | ₩35,187 | -0.02% | 1.2천 |
|---|
| 2026.01.09 | ₩35,167 | ₩35,234 | ₩35,154 | ₩35,154 | -0.04% | 1.4천 |
|---|
| 2026.01.08 | ₩35,154 | ₩35,167 | ₩35,154 | ₩35,154 | 0.00% | 800 |
|---|
| 2026.01.07 | ₩35,127 | ₩35,140 | ₩35,127 | ₩35,127 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩35,114 | ₩35,114 | ₩35,087 | ₩35,107 | -0.02% | 2.1만 |
|---|
| 2026.01.05 | ₩35,114 | ₩35,114 | ₩35,087 | ₩35,100 | -0.04% | 7.7천 |
|---|
| 2026.01.02 | ₩35,114 | ₩35,114 | ₩35,080 | ₩35,080 | -0.10% | 2.4천 |
|---|
| 2025.12.31 | ₩35,114 | ₩35,114 | ₩35,100 | ₩35,100 | -0.04% | 600 |
|---|
| 2025.12.30 | ₩35,100 | ₩35,301 | ₩35,087 | ₩35,120 | +0.06% | 5.5천 |
|---|
| 2025.12.29 | ₩35,301 | ₩35,301 | ₩35,288 | ₩35,288 | -0.04% | 300 |
|---|
| 2025.12.26 | ₩35,275 | ₩35,275 | ₩35,261 | ₩35,261 | -0.04% | 100 |
|---|
| 2025.12.24 | ₩35,181 | ₩35,208 | ₩35,181 | ₩35,208 | +0.08% | 200 |
|---|
| 2025.12.23 | ₩35,145 | ₩35,154 | ₩35,140 | ₩35,147 | +0.01% | 3천 |
|---|
| 2025.12.22 | ₩35,174 | ₩35,174 | ₩35,167 | ₩35,167 | -0.02% | 400 |
|---|
| 2025.12.19 | ₩35,220 | ₩35,221 | ₩35,208 | ₩35,208 | -0.03% | 2천 |
|---|
| 2025.12.18 | ₩35,154 | ₩35,221 | ₩35,102 | ₩35,154 | 0.00% | 1.3만 |
|---|
| 2025.12.17 | ₩35,154 | ₩35,154 | ₩35,134 | ₩35,134 | -0.06% | 400 |
|---|
| 2025.12.16 | ₩35,100 | ₩35,114 | ₩35,100 | ₩35,114 | +0.04% | 500 |
|---|
| 2025.12.15 | ₩35,114 | ₩35,114 | ₩35,087 | ₩35,087 | -0.08% | 37.5만 |
|---|
| 2025.12.12 | ₩35,100 | ₩35,100 | ₩35,087 | ₩35,087 | -0.04% | 9.8천 |
|---|
| 2025.12.11 | ₩35,087 | ₩35,100 | ₩35,087 | ₩35,100 | +0.04% | 1.8천 |
|---|
| 2025.12.10 | ₩35,140 | ₩35,140 | ₩35,140 | ₩35,140 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩34,792 | ₩34,819 | ₩34,778 | ₩34,805 | +0.04% | 2.5천 |
|---|
| 2025.12.08 | ₩34,832 | ₩34,832 | ₩34,819 | ₩34,819 | -0.04% | 2.4천 |
|---|
| 2025.12.05 | ₩35,328 | ₩35,328 | ₩35,123 | ₩35,163 | -0.47% | 9.9천 |
|---|
| 2025.12.04 | ₩35,167 | ₩35,167 | ₩35,154 | ₩35,154 | -0.04% | 500 |
|---|
| 2025.12.03 | ₩35,155 | ₩35,181 | ₩35,154 | ₩35,174 | +0.05% | 2.2천 |
|---|
| 2025.12.02 | ₩35,127 | ₩35,147 | ₩35,127 | ₩35,147 | +0.06% | 1.5천 |
|---|
| 2025.12.01 | ₩35,181 | ₩35,181 | ₩35,174 | ₩35,174 | -0.02% | 1.1천 |
|---|
| 2025.11.28 | ₩35,194 | ₩35,194 | ₩35,194 | ₩35,194 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩35,248 | ₩35,248 | ₩35,181 | ₩35,187 | -0.17% | 1천 |
|---|
| 2025.11.25 | ₩35,368 | ₩35,368 | ₩35,368 | ₩35,368 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩35,340 | ₩35,340 | ₩35,335 | ₩35,335 | -0.02% | 1.2천 |
|---|
| 2025.11.21 | ₩35,318 | ₩35,322 | ₩35,301 | ₩35,322 | +0.01% | 2.3천 |
|---|
| 2025.11.20 | ₩35,261 | ₩35,301 | ₩35,228 | ₩35,228 | -0.10% | 1.9천 |
|---|
| 2025.11.19 | ₩35,234 | ₩35,254 | ₩35,208 | ₩35,214 | -0.06% | 7.4천 |
|---|
| 2025.11.18 | ₩35,261 | ₩35,315 | ₩35,248 | ₩35,248 | -0.04% | 1.4천 |
|---|
| 2025.11.17 | ₩35,208 | ₩35,237 | ₩35,167 | ₩35,237 | +0.08% | 2.4천 |
|---|
| 2025.11.14 | ₩35,194 | ₩35,221 | ₩35,194 | ₩35,214 | +0.06% | 1.2만 |
|---|
| 2025.11.13 | ₩35,194 | ₩35,261 | ₩35,114 | ₩35,167 | -0.08% | 7.8천 |
|---|
| 2025.11.12 | ₩35,248 | ₩35,248 | ₩35,228 | ₩35,228 | -0.06% | 200 |
|---|
| 2025.11.11 | ₩35,194 | ₩35,221 | ₩35,194 | ₩35,201 | +0.02% | 600 |
|---|
| 2025.11.10 | ₩35,181 | ₩35,181 | ₩35,161 | ₩35,162 | -0.05% | 1.2천 |
|---|
| 2025.11.07 | ₩35,221 | ₩35,234 | ₩35,221 | ₩35,228 | +0.02% | 300 |
|---|
| 2025.11.06 | ₩35,092 | ₩35,181 | ₩35,092 | ₩35,107 | +0.04% | 2.8천 |
|---|
| 2025.11.05 | ₩35,131 | ₩35,131 | ₩35,131 | ₩35,131 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,138 | ₩35,138 | ₩35,120 | ₩35,120 | -0.05% | 500 |
|---|
| 2025.11.03 | ₩35,088 | ₩35,088 | ₩35,087 | ₩35,087 | -0.00% | 400 |
|---|
| 2025.10.31 | ₩35,140 | ₩35,194 | ₩35,100 | ₩35,100 | -0.11% | 1.3천 |
|---|
| 2025.10.30 | ₩35,073 | ₩35,073 | ₩35,073 | ₩35,073 | 0.00% | 2.8천 |
|---|
| 2025.10.29 | ₩35,348 | ₩35,348 | ₩35,348 | ₩35,348 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩35,368 | ₩35,375 | ₩35,366 | ₩35,375 | +0.02% | 500 |
|---|
| 2025.10.27 | ₩35,328 | ₩35,503 | ₩35,328 | ₩35,489 | +0.46% | 7.6천 |
|---|
| 2025.10.24 | ₩35,382 | ₩35,462 | ₩35,322 | ₩35,322 | -0.17% | 6.1천 |
|---|
| 2025.10.23 | ₩35,368 | ₩35,409 | ₩35,368 | ₩35,368 | 0.00% | 3.9천 |
|---|
| 2025.10.22 | ₩35,374 | ₩35,395 | ₩35,374 | ₩35,395 | +0.06% | 600 |
|---|
| 2025.10.21 | ₩35,382 | ₩35,382 | ₩35,382 | ₩35,382 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩35,355 | ₩35,362 | ₩35,328 | ₩35,355 | 0.00% | 3.5천 |
|---|
| 2025.10.17 | ₩35,395 | ₩35,395 | ₩35,382 | ₩35,382 | -0.04% | 400 |
|---|
| 2025.10.16 | ₩35,315 | ₩35,315 | ₩35,315 | ₩35,315 | 0.00% | 300 |
|---|
| 2025.10.15 | ₩35,328 | ₩35,328 | ₩35,315 | ₩35,315 | -0.04% | 900 |
|---|
| 2025.10.14 | ₩35,355 | ₩35,368 | ₩35,342 | ₩35,368 | +0.04% | 900 |
|---|
| 2025.10.13 | ₩35,301 | ₩35,422 | ₩35,301 | ₩35,328 | +0.08% | 1.4만 |
|---|
| 2025.10.10 | ₩35,261 | ₩35,261 | ₩35,232 | ₩35,232 | -0.08% | 200 |
|---|