시장 데이터를 불러오는 중
전체 종목
STF Tactical Growth ETF 과거 주가
STF Tactical Growth ETF · TUG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
STF Tactical Growth ETF · TUG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,950 | ₩64,950 | ₩64,950 | ₩64,950 | 0.00% | 100 |
| 2026.10.08 | ₩64,897 | ₩64,897 | ₩64,270 | ₩64,435 | -0.71% | 1.1천 |
| 2026.10.07 | ₩64,764 | ₩65,250 | ₩64,764 | ₩65,250 | +0.75% | 1.6천 |
| 2026.10.06 | ₩65,470 | ₩65,470 | ₩65,349 | ₩65,349 | -0.19% | 1.1천 |
| 2026.10.05 | ₩64,977 | ₩64,980 | ₩64,670 | ₩64,980 | +0.00% | 600 |
| 2026.10.02 | ₩64,590 | ₩64,590 | ₩64,497 | ₩64,582 | -0.01% | 2.1천 |
| 2026.10.01 | ₩64,003 | ₩64,003 | ₩64,003 | ₩64,003 | 0.00% | 1.6천 |
| 2026.09.30 | ₩64,243 | ₩64,243 | ₩63,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,895 |
| -0.54% |
| 1.7천 |
| 2026.09.29 | ₩63,666 | ₩63,666 | ₩63,666 | ₩63,666 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩63,350 | ₩63,451 | ₩63,263 | ₩63,451 | +0.16% | 2.1천 |
|---|
| 2026.09.25 | ₩64,187 | ₩64,187 | ₩64,187 | ₩64,187 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩63,270 | ₩63,663 | ₩63,270 | ₩63,663 | +0.62% | 2천 |
|---|
| 2026.09.23 | ₩63,791 | ₩63,791 | ₩63,791 | ₩63,791 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩64,203 | ₩64,297 | ₩63,843 | ₩64,183 | -0.03% | 1만 |
|---|
| 2026.09.21 | ₩62,496 | ₩63,745 | ₩62,496 | ₩63,745 | +2.00% | 5.1천 |
|---|
| 2026.09.18 | ₩61,656 | ₩62,270 | ₩61,656 | ₩62,270 | +1.00% | 700 |
|---|
| 2026.09.17 | ₩61,853 | ₩61,853 | ₩61,853 | ₩61,853 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩60,818 | ₩60,818 | ₩60,818 | ₩60,818 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩60,802 | ₩60,920 | ₩60,802 | ₩60,898 | +0.16% | 1.4천 |
|---|
| 2026.09.14 | ₩60,989 | ₩61,456 | ₩60,989 | ₩61,335 | +0.57% | 500 |
|---|
| 2026.09.11 | ₩61,720 | ₩61,720 | ₩61,720 | ₩61,720 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩61,003 | ₩61,349 | ₩61,003 | ₩61,128 | +0.21% | 2.3천 |
|---|
| 2026.09.09 | ₩61,669 | ₩61,721 | ₩61,669 | ₩61,721 | +0.08% | 700 |
|---|
| 2026.09.08 | ₩61,816 | ₩61,896 | ₩61,816 | ₩61,883 | +0.11% | 400 |
|---|
| 2026.09.04 | ₩62,083 | ₩62,135 | ₩62,036 | ₩62,135 | +0.08% | 500 |
|---|
| 2026.09.03 | ₩61,723 | ₩62,069 | ₩61,723 | ₩62,069 | +0.56% | 500 |
|---|
| 2026.09.02 | ₩61,269 | ₩61,403 | ₩61,269 | ₩61,389 | +0.20% | 600 |
|---|
| 2026.09.01 | ₩61,443 | ₩61,443 | ₩61,163 | ₩61,291 | -0.25% | 600 |
|---|
| 2026.08.31 | ₩61,936 | ₩62,127 | ₩61,829 | ₩62,127 | +0.31% | 900 |
|---|
| 2026.08.28 | ₩62,003 | ₩62,123 | ₩62,003 | ₩62,049 | +0.08% | 1.2천 |
|---|
| 2026.08.27 | ₩62,484 | ₩62,484 | ₩62,484 | ₩62,484 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩61,509 | ₩61,676 | ₩61,509 | ₩61,676 | +0.27% | 2.1천 |
|---|
| 2026.08.25 | ₩61,629 | ₩61,675 | ₩61,629 | ₩61,675 | +0.07% | 600 |
|---|
| 2026.08.24 | ₩61,376 | ₩61,376 | ₩61,189 | ₩61,291 | -0.14% | 400 |
|---|
| 2026.08.21 | ₩61,809 | ₩61,809 | ₩61,809 | ₩61,809 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩61,589 | ₩61,589 | ₩61,589 | ₩61,589 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩62,056 | ₩62,189 | ₩61,685 | ₩61,940 | -0.19% | 4.7천 |
|---|
| 2026.08.18 | ₩62,043 | ₩62,089 | ₩61,829 | ₩62,057 | +0.02% | 900 |
|---|
| 2026.08.17 | ₩63,243 | ₩63,243 | ₩62,950 | ₩63,018 | -0.36% | 300 |
|---|
| 2026.08.14 | ₩63,136 | ₩63,216 | ₩62,936 | ₩63,216 | +0.13% | 2.4천 |
|---|
| 2026.08.13 | ₩63,350 | ₩63,376 | ₩63,096 | ₩63,256 | -0.15% | 8.7천 |
|---|
| 2026.08.12 | ₩62,630 | ₩62,630 | ₩62,624 | ₩62,624 | -0.01% | 800 |
|---|
| 2026.08.11 | ₩62,189 | ₩62,390 | ₩62,189 | ₩62,390 | +0.32% | 400 |
|---|
| 2026.08.10 | ₩62,563 | ₩62,736 | ₩62,470 | ₩62,736 | +0.28% | 4.3천 |
|---|
| 2026.08.07 | ₩62,656 | ₩62,843 | ₩62,656 | ₩62,690 | +0.05% | 1.1천 |
|---|
| 2026.08.06 | ₩62,230 | ₩62,470 | ₩62,029 | ₩62,123 | -0.17% | 7.1천 |
|---|
| 2026.08.05 | ₩62,910 | ₩63,056 | ₩62,399 | ₩62,399 | -0.81% | 2천 |
|---|
| 2026.08.04 | ₩61,724 | ₩62,750 | ₩61,724 | ₩62,698 | +1.58% | 1.7천 |
|---|
| 2026.08.03 | ₩60,963 | ₩60,963 | ₩60,862 | ₩60,862 | -0.16% | 200 |
|---|
| 2026.07.31 | ₩60,062 | ₩60,062 | ₩60,062 | ₩60,062 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩59,202 | ₩59,696 | ₩59,202 | ₩59,696 | +0.83% | 4.9천 |
|---|
| 2026.07.29 | ₩58,108 | ₩58,402 | ₩57,868 | ₩57,868 | -0.41% | 5.5천 |
|---|
| 2026.07.28 | ₩58,469 | ₩58,898 | ₩57,775 | ₩58,898 | +0.73% | 7.8천 |
|---|
| 2026.07.27 | ₩59,055 | ₩59,339 | ₩58,895 | ₩59,339 | +0.48% | 1.2천 |
|---|
| 2026.07.24 | ₩59,976 | ₩59,976 | ₩59,202 | ₩59,417 | -0.93% | 1.1천 |
|---|
| 2026.07.23 | ₩59,882 | ₩59,928 | ₩59,882 | ₩59,928 | +0.08% | 800 |
|---|
| 2026.07.22 | ₩61,123 | ₩61,196 | ₩60,909 | ₩61,087 | -0.06% | 2.1천 |
|---|
| 2026.07.21 | ₩61,296 | ₩61,296 | ₩61,296 | ₩61,296 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩60,829 | ₩60,829 | ₩60,328 | ₩60,328 | -0.82% | 900 |
|---|
| 2026.07.17 | ₩60,602 | ₩60,609 | ₩60,402 | ₩60,402 | -0.33% | 800 |
|---|
| 2026.07.16 | ₩61,443 | ₩61,509 | ₩61,123 | ₩61,152 | -0.47% | 2.9천 |
|---|
| 2026.07.15 | ₩62,056 | ₩62,056 | ₩62,056 | ₩62,056 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩62,163 | ₩62,210 | ₩62,121 | ₩62,121 | -0.07% | 900 |
|---|
| 2026.07.13 | ₩61,489 | ₩61,489 | ₩61,489 | ₩61,489 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩62,283 | ₩62,470 | ₩62,283 | ₩62,470 | +0.30% | 400 |
|---|
| 2026.07.09 | ₩62,216 | ₩62,216 | ₩62,216 | ₩62,216 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩60,896 | ₩61,416 | ₩60,342 | ₩61,416 | +0.85% | 6.5천 |
|---|
| 2026.07.07 | ₩61,196 | ₩61,196 | ₩60,976 | ₩61,136 | -0.10% | 1.2천 |
|---|
| 2026.07.06 | ₩62,343 | ₩62,343 | ₩62,147 | ₩62,147 | -0.31% | 500 |
|---|
| 2026.07.02 | ₩60,963 | ₩61,123 | ₩60,963 | ₩61,083 | +0.20% | 1.8천 |
|---|
| 2026.07.01 | ₩62,430 | ₩62,586 | ₩62,123 | ₩62,136 | -0.47% | 2.6천 |
|---|
| 2026.06.30 | ₩62,770 | ₩63,091 | ₩62,770 | ₩63,091 | +0.51% | 900 |
|---|
| 2026.06.29 | ₩61,256 | ₩62,007 | ₩61,256 | ₩62,007 | +1.23% | 900 |
|---|
| 2026.06.26 | ₩60,442 | ₩60,976 | ₩60,442 | ₩60,797 | +0.59% | 5.2천 |
|---|
| 2026.06.25 | ₩61,509 | ₩61,563 | ₩61,189 | ₩61,255 | -0.41% | 4.8천 |
|---|
| 2026.06.24 | ₩60,616 | ₩61,056 | ₩60,616 | ₩61,056 | +0.73% | 1.3천 |
|---|
| 2026.06.23 | ₩61,357 | ₩61,357 | ₩61,216 | ₩61,260 | -0.16% | 1.5천 |
|---|
| 2026.06.22 | ₩63,643 | ₩63,657 | ₩63,043 | ₩63,116 | -0.83% | 5.1천 |
|---|
| 2026.06.18 | ₩63,203 | ₩63,375 | ₩63,203 | ₩63,375 | +0.27% | 2.2천 |
|---|
| 2026.06.17 | ₩62,756 | ₩62,896 | ₩61,843 | ₩61,848 | -1.45% | 3.6천 |
|---|
| 2026.06.16 | ₩63,563 | ₩63,563 | ₩62,396 | ₩62,396 | -1.84% | 6.5천 |
|---|
| 2026.06.15 | ₩63,416 | ₩63,416 | ₩63,416 | ₩63,416 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩61,469 | ₩61,669 | ₩61,429 | ₩61,651 | +0.30% | 1.2천 |
|---|
| 2026.06.11 | ₩60,002 | ₩61,353 | ₩59,816 | ₩61,353 | +2.25% | 1.2천 |
|---|
| 2026.06.10 | ₩60,722 | ₩60,722 | ₩59,482 | ₩59,601 | -1.85% | 19.9만 |
|---|
| 2026.06.09 | ₩61,589 | ₩61,589 | ₩59,102 | ₩60,560 | -1.67% | 2.2천 |
|---|
| 2026.06.08 | ₩61,216 | ₩61,633 | ₩60,856 | ₩60,856 | -0.59% | 2.2만 |
|---|
| 2026.06.05 | ₩60,602 | ₩60,682 | ₩60,256 | ₩60,256 | -0.57% | 2.7천 |
|---|
| 2026.06.04 | ₩62,830 | ₩63,590 | ₩62,830 | ₩63,368 | +0.86% | 8.6천 |
|---|
| 2026.06.03 | ₩63,710 | ₩63,750 | ₩63,577 | ₩63,697 | -0.02% | 2만 |
|---|
| 2026.06.02 | ₩63,550 | ₩64,002 | ₩63,550 | ₩64,002 | +0.71% | 700 |
|---|
| 2026.06.01 | ₩63,203 | ₩63,723 | ₩63,003 | ₩63,599 | +0.63% | 1.9천 |
|---|
| 2026.05.29 | ₩63,150 | ₩63,190 | ₩62,976 | ₩63,154 | +0.01% | 2.6천 |
|---|
| 2026.05.28 | ₩62,816 | ₩62,852 | ₩62,816 | ₩62,852 | +0.06% | 900 |
|---|
| 2026.05.27 | ₩62,416 | ₩62,523 | ₩62,069 | ₩62,256 | -0.26% | 9.1천 |
|---|
| 2026.05.26 | ₩62,069 | ₩62,443 | ₩62,056 | ₩62,443 | +0.60% | 1.1천 |
|---|
| 2026.05.22 | ₩61,323 | ₩61,323 | ₩61,220 | ₩61,220 | -0.17% | 600 |
|---|
| 2026.05.21 | ₩60,322 | ₩60,842 | ₩60,322 | ₩60,842 | +0.86% | 900 |
|---|
| 2026.05.20 | ₩60,269 | ₩60,792 | ₩60,269 | ₩60,792 | +0.87% | 600 |
|---|
| 2026.05.19 | ₩59,816 | ₩59,816 | ₩59,482 | ₩59,722 | -0.16% | 400 |
|---|
| 2026.05.18 | ₩60,232 | ₩60,232 | ₩60,232 | ₩60,232 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩60,482 | ₩61,029 | ₩60,482 | ₩60,576 | +0.15% | 2.9천 |
|---|
| 2026.05.14 | ₩61,216 | ₩61,469 | ₩61,216 | ₩61,316 | +0.16% | 2.1천 |
|---|
| 2026.05.13 | ₩60,776 | ₩60,776 | ₩60,776 | ₩60,776 | 0.00% | 1.5천 |
|---|
| 2026.05.12 | ₩59,996 | ₩60,349 | ₩59,682 | ₩60,349 | +0.59% | 1.9천 |
|---|
| 2026.05.11 | ₩60,376 | ₩60,769 | ₩60,376 | ₩60,650 | +0.46% | 1천 |
|---|
| 2026.05.08 | ₩60,409 | ₩60,629 | ₩60,296 | ₩60,629 | +0.36% | 1.8천 |
|---|
| 2026.05.07 | ₩59,242 | ₩59,243 | ₩59,069 | ₩59,243 | +0.00% | 400 |
|---|
| 2026.05.06 | ₩58,842 | ₩59,189 | ₩58,829 | ₩58,842 | 0.00% | 5.1천 |
|---|
| 2026.05.05 | ₩58,002 | ₩58,228 | ₩57,988 | ₩58,079 | +0.13% | 3.1천 |
|---|
| 2026.05.04 | ₩57,735 | ₩57,735 | ₩57,295 | ₩57,379 | -0.62% | 4.3천 |
|---|
| 2026.05.01 | ₩57,560 | ₩57,575 | ₩57,468 | ₩57,546 | -0.03% | 1.5천 |
|---|
| 2026.04.30 | ₩56,441 | ₩57,065 | ₩56,295 | ₩57,065 | +1.11% | 900 |
|---|
| 2026.04.29 | ₩56,195 | ₩56,601 | ₩56,155 | ₩56,601 | +0.72% | 2.3천 |
|---|
| 2026.04.28 | ₩56,281 | ₩56,361 | ₩56,255 | ₩56,361 | +0.14% | 1.7천 |
|---|
| 2026.04.27 | ₩56,628 | ₩56,841 | ₩56,628 | ₩56,837 | +0.37% | 1.5천 |
|---|
| 2026.04.24 | ₩56,361 | ₩56,801 | ₩56,361 | ₩56,801 | +0.78% | 1.5천 |
|---|
| 2026.04.23 | ₩56,055 | ₩56,161 | ₩55,868 | ₩55,920 | -0.24% | 1천 |
|---|
| 2026.04.22 | ₩55,908 | ₩56,243 | ₩55,908 | ₩56,243 | +0.60% | 200 |
|---|
| 2026.04.21 | ₩55,428 | ₩55,548 | ₩55,268 | ₩55,281 | -0.26% | 3.5천 |
|---|
| 2026.04.20 | ₩55,654 | ₩55,654 | ₩55,268 | ₩55,486 | -0.30% | 1.5천 |
|---|
| 2026.04.17 | ₩54,988 | ₩55,678 | ₩54,988 | ₩55,622 | +1.15% | 2.5천 |
|---|
| 2026.04.16 | ₩55,029 | ₩55,029 | ₩54,734 | ₩54,937 | -0.17% | 6.8천 |
|---|
| 2026.04.15 | ₩54,107 | ₩54,681 | ₩54,107 | ₩54,668 | +1.04% | 3.5천 |
|---|
| 2026.04.14 | ₩53,361 | ₩54,094 | ₩53,361 | ₩54,094 | +1.37% | 1천 |
|---|
| 2026.04.13 | ₩52,654 | ₩53,120 | ₩52,547 | ₩53,120 | +0.89% | 4.3천 |
|---|
| 2026.04.10 | ₩52,547 | ₩52,547 | ₩52,416 | ₩52,416 | -0.25% | 19.2만 |
|---|
| 2026.04.09 | ₩51,893 | ₩52,394 | ₩51,893 | ₩52,394 | +0.96% | 300 |
|---|
| 2026.04.08 | ₩51,840 | ₩51,972 | ₩51,760 | ₩51,972 | +0.25% | 400 |
|---|
| 2026.04.07 | ₩49,920 | ₩50,493 | ₩49,920 | ₩50,472 | +1.11% | 800 |
|---|
| 2026.04.06 | ₩50,280 | ₩50,496 | ₩50,280 | ₩50,496 | +0.43% | 600 |
|---|
| 2026.04.02 | ₩49,680 | ₩50,106 | ₩49,613 | ₩50,106 | +0.86% | 900 |
|---|
| 2026.04.01 | ₩50,000 | ₩50,152 | ₩49,960 | ₩50,152 | +0.30% | 4.7천 |
|---|
| 2026.03.31 | ₩48,773 | ₩49,580 | ₩48,599 | ₩49,580 | +1.65% | 4만 |
|---|
| 2026.03.30 | ₩48,293 | ₩48,293 | ₩47,919 | ₩47,971 | -0.67% | 1.5천 |
|---|
| 2026.03.27 | ₩48,879 | ₩48,879 | ₩48,333 | ₩48,402 | -0.98% | 500 |
|---|
| 2026.03.26 | ₩49,813 | ₩49,813 | ₩49,253 | ₩49,253 | -1.12% | 400 |
|---|
| 2026.03.25 | ₩50,293 | ₩50,586 | ₩50,293 | ₩50,573 | +0.56% | 2.2천 |
|---|
| 2026.03.24 | ₩50,253 | ₩50,306 | ₩50,133 | ₩50,266 | +0.03% | 2.9천 |
|---|
| 2026.03.23 | ₩50,707 | ₩50,707 | ₩50,585 | ₩50,585 | -0.24% | 300 |
|---|
| 2026.03.20 | ₩50,320 | ₩50,320 | ₩49,940 | ₩49,940 | -0.76% | 600 |
|---|
| 2026.03.19 | ₩50,840 | ₩50,840 | ₩50,840 | ₩50,840 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩51,049 | ₩51,049 | ₩51,049 | ₩51,049 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩51,773 | ₩51,773 | ₩51,677 | ₩51,729 | -0.09% | 500 |
|---|
| 2026.03.16 | ₩51,480 | ₩51,560 | ₩51,413 | ₩51,460 | -0.04% | 800 |
|---|
| 2026.03.13 | ₩51,413 | ₩51,413 | ₩50,853 | ₩50,871 | -1.06% | 500 |
|---|
| 2026.03.12 | ₩51,493 | ₩51,493 | ₩51,133 | ₩51,160 | -0.65% | 700 |
|---|
| 2026.03.11 | ₩52,054 | ₩52,107 | ₩51,920 | ₩52,054 | 0.00% | 4천 |
|---|
| 2026.03.10 | ₩52,080 | ₩52,294 | ₩52,003 | ₩52,003 | -0.15% | 1.9천 |
|---|
| 2026.03.09 | ₩50,720 | ₩52,046 | ₩50,720 | ₩52,042 | +2.61% | 3.7천 |
|---|
| 2026.03.06 | ₩51,573 | ₩51,709 | ₩51,337 | ₩51,337 | -0.46% | 1.1천 |
|---|
| 2026.03.05 | ₩52,414 | ₩52,414 | ₩51,627 | ₩52,128 | -0.54% | 8.3천 |
|---|
| 2026.03.04 | ₩52,054 | ₩52,334 | ₩52,054 | ₩52,302 | +0.48% | 1.2천 |
|---|
| 2026.03.03 | ₩50,800 | ₩51,555 | ₩50,800 | ₩51,555 | +1.49% | 1천 |
|---|
| 2026.03.02 | ₩51,947 | ₩52,250 | ₩51,800 | ₩52,147 | +0.39% | 5.9천 |
|---|
| 2026.02.27 | ₩51,853 | ₩52,078 | ₩51,853 | ₩52,078 | +0.43% | 1.7천 |
|---|
| 2026.02.26 | ₩52,614 | ₩52,614 | ₩51,920 | ₩52,231 | -0.73% | 600 |
|---|
| 2026.02.25 | ₩52,760 | ₩52,907 | ₩52,760 | ₩52,854 | +0.18% | 6.9천 |
|---|
| 2026.02.24 | ₩51,853 | ₩52,160 | ₩51,853 | ₩52,151 | +0.57% | 4.3천 |
|---|
| 2026.02.23 | ₩51,907 | ₩51,907 | ₩51,453 | ₩51,556 | -0.68% | 2.6천 |
|---|
| 2026.02.20 | ₩52,067 | ₩52,283 | ₩51,920 | ₩52,204 | +0.26% | 6.1만 |
|---|
| 2026.02.19 | ₩51,813 | ₩51,813 | ₩51,573 | ₩51,719 | -0.18% | 800 |
|---|
| 2026.02.18 | ₩51,747 | ₩52,214 | ₩51,747 | ₩51,970 | +0.43% | 1.3만 |
|---|
| 2026.02.17 | ₩51,107 | ₩51,520 | ₩51,107 | ₩51,492 | +0.75% | 800 |
|---|
| 2026.02.13 | ₩51,507 | ₩51,873 | ₩51,413 | ₩51,531 | +0.05% | 3.6천 |
|---|
| 2026.02.12 | ₩51,680 | ₩51,773 | ₩51,347 | ₩51,460 | -0.43% | 4.8천 |
|---|
| 2026.02.11 | ₩52,467 | ₩52,659 | ₩52,374 | ₩52,659 | +0.37% | 5.8천 |
|---|
| 2026.02.10 | ₩52,814 | ₩52,819 | ₩52,454 | ₩52,475 | -0.64% | 5.1천 |
|---|
| 2026.02.09 | ₩52,654 | ₩52,774 | ₩52,627 | ₩52,774 | +0.23% | 1.1만 |
|---|
| 2026.02.06 | ₩51,427 | ₩52,331 | ₩51,427 | ₩52,331 | +1.76% | 1천 |
|---|
| 2026.02.05 | ₩51,320 | ₩51,533 | ₩51,187 | ₩51,235 | -0.17% | 6.2천 |
|---|
| 2026.02.04 | ₩51,493 | ₩51,947 | ₩51,493 | ₩51,947 | +0.88% | 1.9천 |
|---|
| 2026.02.03 | ₩53,054 | ₩53,100 | ₩52,520 | ₩52,942 | -0.21% | 5.4천 |
|---|
| 2026.02.02 | ₩53,387 | ₩53,987 | ₩53,387 | ₩53,869 | +0.90% | 1.3천 |
|---|
| 2026.01.30 | ₩53,401 | ₩53,481 | ₩53,401 | ₩53,454 | +0.10% | 1.7천 |
|---|
| 2026.01.29 | ₩53,774 | ₩54,282 | ₩53,774 | ₩54,282 | +0.94% | 4.2만 |
|---|
| 2026.01.28 | ₩54,774 | ₩54,774 | ₩54,589 | ₩54,708 | -0.12% | 4.8천 |
|---|
| 2026.01.27 | ₩54,561 | ₩54,561 | ₩54,441 | ₩54,441 | -0.22% | 1.8천 |
|---|
| 2026.01.26 | ₩54,022 | ₩54,022 | ₩53,943 | ₩53,943 | -0.15% | 900 |
|---|
| 2026.01.23 | ₩53,775 | ₩53,775 | ₩53,670 | ₩53,670 | -0.20% | 400 |
|---|
| 2026.01.22 | ₩53,445 | ₩53,470 | ₩53,371 | ₩53,371 | -0.14% | 2.4천 |
|---|
| 2026.01.21 | ₩52,427 | ₩53,214 | ₩52,334 | ₩53,006 | +1.10% | 1.9만 |
|---|
| 2026.01.20 | ₩52,907 | ₩52,907 | ₩52,320 | ₩52,320 | -1.11% | 1.7천 |
|---|
| 2026.01.16 | ₩53,841 | ₩53,841 | ₩53,558 | ₩53,558 | -0.53% | 900 |
|---|
| 2026.01.15 | ₩53,510 | ₩53,510 | ₩53,510 | ₩53,510 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩53,374 | ₩53,374 | ₩53,027 | ₩53,327 | -0.09% | 2.6천 |
|---|
| 2026.01.13 | ₩53,921 | ₩53,921 | ₩53,767 | ₩53,890 | -0.06% | 1.1천 |
|---|
| 2026.01.12 | ₩53,855 | ₩54,014 | ₩53,855 | ₩54,006 | +0.28% | 2.5천 |
|---|
| 2026.01.09 | ₩53,921 | ₩53,921 | ₩53,841 | ₩53,893 | -0.05% | 1.7만 |
|---|
| 2026.01.08 | ₩53,200 | ₩53,281 | ₩53,134 | ₩53,281 | +0.15% | 3만 |
|---|
| 2026.01.07 | ₩53,729 | ₩53,729 | ₩53,627 | ₩53,661 | -0.13% | 1천 |
|---|
| 2026.01.06 | ₩53,294 | ₩53,667 | ₩53,294 | ₩53,667 | +0.70% | 1.5천 |
|---|
| 2026.01.05 | ₩53,281 | ₩53,281 | ₩53,120 | ₩53,168 | -0.21% | 1.4천 |
|---|
| 2026.01.02 | ₩53,402 | ₩53,402 | ₩52,627 | ₩52,791 | -1.14% | 3천 |
|---|
| 2025.12.31 | ₩53,166 | ₩53,175 | ₩52,907 | ₩52,920 | -0.46% | 2.9천 |
|---|
| 2025.12.30 | ₩53,334 | ₩53,403 | ₩53,334 | ₩53,359 | +0.05% | 600 |
|---|
| 2025.12.29 | ₩53,401 | ₩53,466 | ₩53,401 | ₩53,466 | +0.12% | 1천 |
|---|
| 2025.12.26 | ₩53,721 | ₩53,827 | ₩53,694 | ₩53,694 | -0.05% | 3천 |
|---|
| 2025.12.24 | ₩53,574 | ₩53,717 | ₩53,574 | ₩53,717 | +0.27% | 900 |
|---|
| 2025.12.23 | ₩54,433 | ₩54,433 | ₩54,433 | ₩54,433 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩54,127 | ₩54,139 | ₩54,127 | ₩54,139 | +0.02% | 1.2천 |
|---|
| 2025.12.19 | ₩53,827 | ₩53,849 | ₩53,827 | ₩53,849 | +0.04% | 1천 |
|---|
| 2025.12.18 | ₩53,094 | ₩53,120 | ₩53,094 | ₩53,120 | +0.05% | 700 |
|---|
| 2025.12.17 | ₩53,254 | ₩53,254 | ₩52,415 | ₩52,415 | -1.58% | 4.3천 |
|---|
| 2025.12.16 | ₩53,188 | ₩53,454 | ₩53,174 | ₩53,454 | +0.50% | 1.5천 |
|---|
| 2025.12.15 | ₩53,481 | ₩53,481 | ₩53,307 | ₩53,307 | -0.32% | 500 |
|---|
| 2025.12.12 | ₩54,227 | ₩54,227 | ₩53,594 | ₩53,614 | -1.13% | 3.2천 |
|---|
| 2025.12.11 | ₩54,508 | ₩54,532 | ₩54,508 | ₩54,532 | +0.04% | 2.9천 |
|---|
| 2025.12.10 | ₩54,481 | ₩54,774 | ₩54,481 | ₩54,774 | +0.54% | 1.3천 |
|---|
| 2025.12.09 | ₩54,522 | ₩54,522 | ₩54,522 | ₩54,522 | 0.00% | 400 |
|---|
| 2025.12.08 | ₩54,642 | ₩54,642 | ₩54,215 | ₩54,403 | -0.44% | 1.7천 |
|---|
| 2025.12.05 | ₩54,407 | ₩54,545 | ₩54,407 | ₩54,545 | +0.25% | 1.7천 |
|---|
| 2025.12.04 | ₩54,310 | ₩54,310 | ₩54,310 | ₩54,310 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩54,214 | ₩54,395 | ₩54,214 | ₩54,395 | +0.33% | 900 |
|---|
| 2025.12.02 | ₩54,201 | ₩54,441 | ₩54,081 | ₩54,313 | +0.21% | 1.4천 |
|---|
| 2025.12.01 | ₩53,734 | ₩53,934 | ₩53,734 | ₩53,854 | +0.22% | 1.9천 |
|---|
| 2025.11.28 | ₩54,038 | ₩54,038 | ₩54,038 | ₩54,038 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩53,481 | ₩53,754 | ₩53,481 | ₩53,699 | +0.41% | 2천 |
|---|
| 2025.11.25 | ₩52,854 | ₩53,242 | ₩52,854 | ₩53,242 | +0.73% | 1.3천 |
|---|
| 2025.11.24 | ₩51,933 | ₩52,931 | ₩51,933 | ₩52,931 | +1.92% | 2.8천 |
|---|
| 2025.11.21 | ₩51,216 | ₩51,893 | ₩50,947 | ₩51,543 | +0.64% | 1만 |
|---|
| 2025.11.20 | ₩52,794 | ₩52,880 | ₩51,200 | ₩51,217 | -2.99% | 3.3천 |
|---|
| 2025.11.19 | ₩52,774 | ₩52,774 | ₩52,399 | ₩52,432 | -0.65% | 3천 |
|---|
| 2025.11.18 | ₩52,294 | ₩52,467 | ₩52,176 | ₩52,176 | -0.22% | 1.9천 |
|---|
| 2025.11.17 | ₩53,254 | ₩53,254 | ₩52,740 | ₩52,740 | -0.96% | 500 |
|---|
| 2025.11.14 | ₩53,547 | ₩53,547 | ₩53,146 | ₩53,146 | -0.75% | 1천 |
|---|
| 2025.11.13 | ₩53,254 | ₩53,254 | ₩53,110 | ₩53,110 | -0.27% | 800 |
|---|
| 2025.11.12 | ₩53,947 | ₩54,185 | ₩53,947 | ₩54,185 | +0.44% | 1.3천 |
|---|
| 2025.11.11 | ₩53,934 | ₩54,359 | ₩53,934 | ₩54,231 | +0.55% | 1.9천 |
|---|
| 2025.11.10 | ₩54,227 | ₩54,466 | ₩53,854 | ₩54,466 | +0.44% | 1.8천 |
|---|
| 2025.11.07 | ₩52,550 | ₩53,255 | ₩52,467 | ₩53,255 | +1.34% | 2천 |
|---|
| 2025.11.06 | ₩54,014 | ₩54,014 | ₩53,406 | ₩53,406 | -1.13% | 400 |
|---|
| 2025.11.05 | ₩54,474 | ₩54,474 | ₩54,415 | ₩54,415 | -0.11% | 300 |
|---|
| 2025.11.04 | ₩54,186 | ₩54,187 | ₩54,065 | ₩54,065 | -0.22% | 400 |
|---|
| 2025.11.03 | ₩55,121 | ₩55,145 | ₩55,121 | ₩55,145 | +0.04% | 9.8천 |
|---|
| 2025.10.31 | ₩55,262 | ₩55,262 | ₩54,954 | ₩54,954 | -0.56% | 1.3천 |
|---|
| 2025.10.30 | ₩55,081 | ₩55,081 | ₩54,678 | ₩54,678 | -0.73% | 700 |
|---|
| 2025.10.29 | ₩55,468 | ₩55,468 | ₩55,388 | ₩55,410 | -0.10% | 2.1천 |
|---|
| 2025.10.28 | ₩55,334 | ₩55,334 | ₩54,949 | ₩55,176 | -0.29% | 2.5천 |
|---|
| 2025.10.27 | ₩54,508 | ₩54,797 | ₩54,414 | ₩54,797 | +0.53% | 5.9천 |
|---|
| 2025.10.24 | ₩53,571 | ₩53,907 | ₩53,571 | ₩53,825 | +0.47% | 4.2천 |
|---|
| 2025.10.23 | ₩52,720 | ₩53,251 | ₩52,667 | ₩53,251 | +1.01% | 4.8천 |
|---|
| 2025.10.22 | ₩53,374 | ₩53,374 | ₩52,760 | ₩52,786 | -1.10% | 1천 |
|---|
| 2025.10.21 | ₩53,281 | ₩53,390 | ₩53,281 | ₩53,390 | +0.21% | 400 |
|---|
| 2025.10.20 | ₩53,334 | ₩53,379 | ₩53,321 | ₩53,379 | +0.09% | 1.8천 |
|---|
| 2025.10.17 | ₩52,294 | ₩52,692 | ₩52,294 | ₩52,692 | +0.76% | 1.3천 |
|---|
| 2025.10.16 | ₩52,747 | ₩52,974 | ₩52,220 | ₩52,268 | -0.91% | 2.8만 |
|---|
| 2025.10.15 | ₩52,534 | ₩52,707 | ₩50,960 | ₩52,540 | +0.01% | 414.6만 |
|---|
| 2025.10.14 | ₩51,487 | ₩52,427 | ₩51,487 | ₩52,134 | +1.26% | 2.9천 |
|---|
| 2025.10.13 | ₩52,254 | ₩52,400 | ₩52,047 | ₩52,400 | +0.28% | 2만 |
|---|
| 2025.10.10 | ₩52,242 | ₩52,399 | ₩51,277 | ₩51,277 | -1.85% | 8.9천 |
|---|