시장 데이터를 불러오는 중
전체 종목
X-Square Municipal Income ETF 과거 주가
X-Square Municipal Income ETF · ZTAX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
X-Square Municipal Income ETF · ZTAX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,343 | ₩31,343 | ₩31,343 | ₩31,343 | 0.00% | 0 |
| 2026.10.08 | ₩31,343 | ₩31,343 | ₩31,343 | ₩31,343 | 0.00% | 500 |
| 2026.10.07 | ₩32,160 | ₩32,160 | ₩29,521 | ₩31,450 | -2.21% | 6.2천 |
| 2026.10.06 | ₩32,321 | ₩32,321 | ₩32,321 | ₩32,321 | 0.00% | 0 |
| 2026.10.05 | ₩32,589 | ₩32,589 | ₩32,321 | ₩32,321 | -0.82% | 1.3천 |
| 2026.10.02 | ₩32,335 | ₩32,335 | ₩32,321 | ₩32,321 | -0.04% | 1.1천 |
| 2026.10.01 | ₩33,769 | ₩33,769 | ₩32,392 | ₩32,392 | -4.08% | 700 |
| 2026.09.30 | ₩33,836 | ₩33,836 | ₩32,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,857 |
| -2.89% |
| 1.9천 |
| 2026.09.29 | ₩32,596 | ₩32,596 | ₩32,596 | ₩32,596 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩32,402 | ₩33,836 | ₩31,356 | ₩32,596 | +0.60% | 4.5천 |
|---|
| 2026.09.25 | ₩33,876 | ₩33,876 | ₩32,884 | ₩33,038 | -2.47% | 2.1천 |
|---|
| 2026.09.24 | ₩32,134 | ₩33,025 | ₩32,134 | ₩33,025 | +2.77% | 2.5천 |
|---|
| 2026.09.23 | ₩33,273 | ₩33,273 | ₩32,576 | ₩32,897 | -1.13% | 4.7천 |
|---|
| 2026.09.22 | ₩33,011 | ₩33,702 | ₩31,745 | ₩33,206 | +0.59% | 3.5천 |
|---|
| 2026.09.21 | ₩34,144 | ₩34,144 | ₩33,031 | ₩33,403 | -2.17% | 6.1천 |
|---|
| 2026.09.18 | ₩33,460 | ₩33,460 | ₩33,353 | ₩33,353 | -0.32% | 500 |
|---|
| 2026.09.17 | ₩33,018 | ₩33,253 | ₩32,964 | ₩33,253 | +0.71% | 1.4천 |
|---|
| 2026.09.16 | ₩32,750 | ₩33,333 | ₩32,469 | ₩33,333 | +1.78% | 900 |
|---|
| 2026.09.15 | ₩31,758 | ₩33,052 | ₩31,758 | ₩33,052 | +4.07% | 1.1만 |
|---|
| 2026.09.14 | ₩32,781 | ₩32,781 | ₩32,781 | ₩32,781 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩31,624 | ₩33,755 | ₩30,901 | ₩32,781 | +3.66% | 1.3만 |
|---|
| 2026.09.10 | ₩33,862 | ₩33,862 | ₩32,830 | ₩33,219 | -1.90% | 2천 |
|---|
| 2026.09.09 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 1.2천 |
|---|
| 2026.09.08 | ₩33,559 | ₩33,559 | ₩33,559 | ₩33,559 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,547 | ₩33,547 | ₩33,547 | ₩33,547 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,841 | ₩34,841 | ₩33,551 | ₩33,551 | -3.70% | 200 |
|---|
| 2026.09.02 | ₩33,561 | ₩33,561 | ₩33,561 | ₩33,561 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,366 | ₩34,002 | ₩33,232 | ₩34,002 | +1.90% | 5.7천 |
|---|
| 2026.08.31 | ₩33,501 | ₩33,639 | ₩33,434 | ₩33,639 | +0.41% | 1.8천 |
|---|
| 2026.08.28 | ₩33,648 | ₩33,648 | ₩33,434 | ₩33,505 | -0.43% | 2.2천 |
|---|
| 2026.08.27 | ₩33,501 | ₩34,171 | ₩33,501 | ₩34,171 | +2.00% | 1.5천 |
|---|
| 2026.08.26 | ₩33,715 | ₩34,171 | ₩33,501 | ₩34,171 | +1.35% | 4.6천 |
|---|
| 2026.08.25 | ₩33,769 | ₩34,117 | ₩33,769 | ₩33,802 | +0.10% | 2천 |
|---|
| 2026.08.24 | ₩33,802 | ₩33,802 | ₩33,802 | ₩33,802 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,150 | ₩34,150 | ₩34,150 | ₩34,150 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,000 | ₩34,000 | ₩34,000 | ₩34,000 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,474 | ₩33,501 | ₩33,366 | ₩33,460 | -0.04% | 1.2천 |
|---|
| 2026.08.18 | ₩34,130 | ₩34,157 | ₩34,037 | ₩34,157 | +0.08% | 300 |
|---|
| 2026.08.17 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,157 | ₩34,157 | ₩34,157 | ₩34,157 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,161 | ₩34,161 | ₩34,161 | ₩34,161 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,613 | ₩34,613 | ₩34,171 | ₩34,171 | -1.28% | 400 |
|---|
| 2026.08.11 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩34,238 | ₩34,733 | ₩34,171 | ₩34,171 | -0.20% | 1천 |
|---|
| 2026.08.07 | ₩34,532 | ₩34,532 | ₩34,204 | ₩34,204 | -0.95% | 800 |
|---|
| 2026.08.06 | ₩34,331 | ₩34,331 | ₩34,331 | ₩34,331 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,836 | ₩33,894 | ₩33,822 | ₩33,894 | +0.17% | 600 |
|---|
| 2026.08.03 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩34,532 | ₩34,532 | ₩34,037 | ₩34,171 | -1.05% | 1.5천 |
|---|
| 2026.07.29 | ₩34,110 | ₩34,110 | ₩34,110 | ₩34,110 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,077 | ₩34,077 | ₩34,077 | ₩34,077 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,137 | ₩34,137 | ₩34,137 | ₩34,137 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,506 | ₩34,506 | ₩33,299 | ₩34,077 | -1.24% | 600 |
|---|
| 2026.07.23 | ₩36,690 | ₩36,690 | ₩33,072 | ₩33,299 | -9.24% | 800 |
|---|
| 2026.07.22 | ₩33,366 | ₩33,366 | ₩33,299 | ₩33,299 | -0.20% | 200 |
|---|
| 2026.07.21 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,661 | ₩34,439 | ₩33,661 | ₩34,439 | +2.31% | 100 |
|---|
| 2026.07.17 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 1천 |
|---|
| 2026.07.15 | ₩33,567 | ₩33,702 | ₩33,366 | ₩33,661 | +0.28% | 1.5천 |
|---|
| 2026.07.14 | ₩33,501 | ₩33,781 | ₩33,487 | ₩33,781 | +0.84% | 8.1천 |
|---|
| 2026.07.13 | ₩33,769 | ₩33,769 | ₩32,777 | ₩33,702 | -0.20% | 1.5천 |
|---|
| 2026.07.10 | ₩32,924 | ₩33,903 | ₩32,897 | ₩33,232 | +0.94% | 8.5만 |
|---|
| 2026.07.09 | ₩34,653 | ₩34,653 | ₩34,653 | ₩34,653 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩34,975 | ₩34,975 | ₩34,653 | ₩34,653 | -0.92% | 400 |
|---|
| 2026.07.07 | ₩34,305 | ₩35,015 | ₩34,305 | ₩35,015 | +2.07% | 300 |
|---|
| 2026.07.06 | ₩35,698 | ₩38,385 | ₩34,278 | ₩34,278 | -3.98% | 900 |
|---|
| 2026.07.02 | ₩32,763 | ₩34,707 | ₩32,763 | ₩34,372 | +4.91% | 800 |
|---|
| 2026.07.01 | ₩35,042 | ₩35,042 | ₩35,042 | ₩35,042 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩35,042 | ₩35,042 | ₩35,042 | ₩35,042 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩35,042 | ₩35,042 | ₩35,042 | ₩35,042 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩35,042 | ₩35,042 | ₩35,042 | ₩35,042 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩36,315 | ₩36,315 | ₩34,144 | ₩34,144 | -5.98% | 300 |
|---|
| 2026.06.23 | ₩34,646 | ₩34,646 | ₩34,646 | ₩34,646 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩35,738 | ₩35,738 | ₩34,646 | ₩34,646 | -3.06% | 100 |
|---|
| 2026.06.18 | ₩34,047 | ₩34,047 | ₩34,047 | ₩34,047 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,377 | ₩36,261 | ₩35,377 | ₩35,390 | +0.04% | 7.8만 |
|---|
| 2026.06.16 | ₩35,377 | ₩38,251 | ₩35,377 | ₩38,251 | +8.13% | 1.5천 |
|---|
| 2026.06.15 | ₩35,377 | ₩35,377 | ₩35,377 | ₩35,377 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩37,253 | ₩37,253 | ₩37,253 | ₩37,253 | 0.00% | 300 |
|---|
| 2026.06.09 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,736 | ₩33,736 | ₩33,736 | ₩33,736 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,736 | ₩33,736 | ₩33,736 | ₩33,736 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩33,736 | ₩33,736 | ₩33,736 | ₩33,736 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩33,736 | ₩33,736 | ₩33,736 | ₩33,736 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,736 | ₩33,736 | ₩33,736 | ₩33,736 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,736 | ₩33,736 | ₩33,736 | ₩33,736 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩33,736 | ₩33,736 | ₩33,736 | ₩33,736 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,736 | ₩33,736 | ₩33,736 | ₩33,736 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,736 | ₩33,736 | ₩33,736 | ₩33,736 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,736 | ₩33,736 | ₩33,736 | ₩33,736 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩33,736 | ₩33,736 | ₩33,736 | ₩33,736 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩33,996 | ₩33,996 | ₩33,736 | ₩33,736 | -0.76% | 300 |
|---|
| 2026.05.11 | ₩34,488 | ₩34,488 | ₩34,488 | ₩34,488 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩34,506 | ₩34,908 | ₩34,506 | ₩34,908 | +1.17% | 500 |
|---|
| 2026.05.06 | ₩34,171 | ₩34,506 | ₩34,171 | ₩34,506 | +0.98% | 200 |
|---|
| 2026.05.05 | ₩34,240 | ₩34,240 | ₩34,240 | ₩34,240 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,271 | ₩34,271 | ₩34,271 | ₩34,271 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,507 | ₩34,507 | ₩34,507 | ₩34,507 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩34,507 | ₩34,507 | ₩34,507 | ₩34,507 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩34,507 | ₩34,507 | ₩34,507 | ₩34,507 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩34,171 | ₩38,325 | ₩33,648 | ₩33,648 | -1.53% | 3.3천 |
|---|
| 2026.04.23 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,501 | ₩34,492 | ₩33,501 | ₩34,492 | +2.96% | 2.4천 |
|---|
| 2026.04.20 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 1.6천 |
|---|
| 2026.04.10 | ₩33,487 | ₩34,039 | ₩33,474 | ₩34,037 | +1.64% | 8.4천 |
|---|
| 2026.04.09 | ₩36,542 | ₩36,542 | ₩34,037 | ₩34,037 | -6.86% | 1.6천 |
|---|
| 2026.04.08 | ₩33,380 | ₩33,380 | ₩33,253 | ₩33,253 | -0.38% | 1천 |
|---|
| 2026.04.07 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩33,527 | ₩33,527 | ₩33,259 | ₩33,259 | -0.80% | 1.2천 |
|---|
| 2026.04.02 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 4.1천 |
|---|
| 2026.03.30 | ₩34,720 | ₩34,720 | ₩34,720 | ₩34,720 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩34,653 | ₩34,653 | ₩34,653 | ₩34,653 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩34,002 | ₩34,002 | ₩34,002 | ₩34,002 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩34,002 | ₩34,002 | ₩34,002 | ₩34,002 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩34,002 | ₩34,002 | ₩34,002 | ₩34,002 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩34,707 | ₩34,707 | ₩34,707 | ₩34,707 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩36,301 | ₩36,301 | ₩34,700 | ₩34,700 | -4.41% | 1.9천 |
|---|
| 2026.03.19 | ₩36,837 | ₩36,837 | ₩34,439 | ₩34,539 | -6.24% | 1.4천 |
|---|
| 2026.03.18 | ₩34,472 | ₩34,472 | ₩34,472 | ₩34,472 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,501 | ₩34,673 | ₩33,501 | ₩34,673 | +3.50% | 200 |
|---|
| 2026.03.16 | ₩35,075 | ₩35,075 | ₩35,075 | ₩35,075 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩35,075 | ₩35,075 | ₩35,075 | ₩35,075 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩34,834 | ₩34,834 | ₩34,834 | ₩34,834 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩34,834 | ₩34,834 | ₩34,834 | ₩34,834 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩34,727 | ₩34,727 | ₩34,727 | ₩34,727 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩35,149 | ₩35,149 | ₩35,149 | ₩35,149 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩34,063 | ₩34,439 | ₩33,501 | ₩33,746 | -0.93% | 1천 |
|---|
| 2026.03.03 | ₩33,836 | ₩34,130 | ₩33,836 | ₩33,936 | +0.30% | 1천 |
|---|
| 2026.03.02 | ₩36,020 | ₩36,020 | ₩33,635 | ₩33,702 | -6.44% | 900 |
|---|
| 2026.02.27 | ₩34,171 | ₩34,171 | ₩33,635 | ₩33,635 | -1.57% | 400 |
|---|
| 2026.02.26 | ₩34,171 | ₩34,506 | ₩33,635 | ₩33,635 | -1.57% | 600 |
|---|
| 2026.02.25 | ₩37,735 | ₩37,735 | ₩33,842 | ₩33,842 | -10.32% | 1.5천 |
|---|
| 2026.02.24 | ₩34,975 | ₩34,975 | ₩34,298 | ₩34,298 | -1.93% | 500 |
|---|
| 2026.02.23 | ₩35,243 | ₩35,243 | ₩35,243 | ₩35,243 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩34,465 | ₩35,015 | ₩34,385 | ₩35,015 | +1.59% | 1.1천 |
|---|
| 2026.02.19 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩35,430 | ₩35,430 | ₩35,430 | ₩35,430 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩34,345 | ₩34,439 | ₩34,153 | ₩34,153 | -0.56% | 800 |
|---|
| 2026.02.10 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,702 | ₩33,903 | ₩33,635 | ₩33,903 | +0.60% | 300 |
|---|
| 2026.02.06 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩34,197 | ₩34,995 | ₩33,635 | ₩34,995 | +2.33% | 1.7천 |
|---|
| 2026.01.30 | ₩33,681 | ₩33,681 | ₩33,681 | ₩33,681 | 0.00% | 400 |
|---|
| 2026.01.29 | ₩33,635 | ₩35,015 | ₩33,635 | ₩34,074 | +1.31% | 4.6천 |
|---|
| 2026.01.28 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩35,055 | ₩35,055 | ₩33,112 | ₩33,574 | -4.22% | 2.6천 |
|---|
| 2026.01.26 | ₩33,165 | ₩34,171 | ₩33,165 | ₩34,171 | +3.03% | 900 |
|---|
| 2026.01.23 | ₩34,760 | ₩34,760 | ₩33,688 | ₩34,191 | -1.64% | 400 |
|---|
| 2026.01.22 | ₩33,635 | ₩35,094 | ₩33,635 | ₩35,094 | +4.34% | 900 |
|---|
| 2026.01.21 | ₩33,165 | ₩34,794 | ₩33,165 | ₩34,794 | +4.91% | 1.2만 |
|---|
| 2026.01.20 | ₩33,366 | ₩35,035 | ₩33,165 | ₩34,800 | +4.30% | 7.6천 |
|---|
| 2026.01.16 | ₩33,702 | ₩34,546 | ₩33,165 | ₩33,400 | -0.89% | 6.7천 |
|---|
| 2026.01.15 | ₩33,648 | ₩34,022 | ₩33,112 | ₩34,022 | +1.11% | 4.4천 |
|---|
| 2026.01.14 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩34,104 | ₩35,586 | ₩34,104 | ₩35,586 | +4.35% | 1.3천 |
|---|
| 2026.01.12 | ₩33,795 | ₩34,039 | ₩33,501 | ₩34,039 | +0.72% | 700 |
|---|
| 2026.01.09 | ₩33,996 | ₩33,996 | ₩33,635 | ₩33,635 | -1.06% | 1.7천 |
|---|
| 2026.01.08 | ₩33,652 | ₩33,652 | ₩33,652 | ₩33,652 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩34,104 | ₩35,042 | ₩34,104 | ₩34,130 | +0.08% | 1.7천 |
|---|
| 2026.01.06 | ₩36,047 | ₩36,047 | ₩34,238 | ₩34,238 | -5.02% | 700 |
|---|
| 2026.01.05 | ₩34,841 | ₩34,841 | ₩34,640 | ₩34,653 | -0.54% | 1천 |
|---|
| 2026.01.02 | ₩34,452 | ₩34,452 | ₩34,452 | ₩34,452 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩34,345 | ₩34,345 | ₩34,345 | ₩34,345 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,996 | ₩33,996 | ₩33,762 | ₩33,762 | -0.69% | 400 |
|---|
| 2025.12.29 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 1천 |
|---|
| 2025.12.26 | ₩35,899 | ₩35,899 | ₩34,613 | ₩34,613 | -3.58% | 500 |
|---|
| 2025.12.24 | ₩34,439 | ₩34,439 | ₩33,943 | ₩33,943 | -1.44% | 200 |
|---|
| 2025.12.23 | ₩34,372 | ₩36,073 | ₩34,372 | ₩36,073 | +4.95% | 900 |
|---|
| 2025.12.22 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩32,643 | ₩32,643 | ₩32,643 | ₩32,643 | 0.00% | 300 |
|---|
| 2025.12.16 | ₩33,735 | ₩33,735 | ₩33,735 | ₩33,735 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩32,683 | ₩33,735 | ₩32,683 | ₩33,735 | +3.22% | 300 |
|---|
| 2025.12.12 | ₩32,696 | ₩33,340 | ₩32,670 | ₩33,340 | +1.97% | 1.3천 |
|---|
| 2025.12.11 | ₩32,643 | ₩32,643 | ₩32,643 | ₩32,643 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩32,643 | ₩32,643 | ₩32,643 | ₩32,643 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩32,643 | ₩32,643 | ₩32,643 | ₩32,643 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩32,643 | ₩32,643 | ₩32,643 | ₩32,643 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩32,643 | ₩32,643 | ₩32,643 | ₩32,643 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩32,643 | ₩32,643 | ₩32,643 | ₩32,643 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩32,643 | ₩32,643 | ₩32,643 | ₩32,643 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,643 | ₩32,643 | ₩32,643 | ₩32,643 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩37,976 | ₩37,976 | ₩34,184 | ₩34,184 | -9.99% | 800 |
|---|
| 2025.11.14 | ₩34,519 | ₩34,519 | ₩34,519 | ₩34,519 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩34,519 | ₩34,519 | ₩34,519 | ₩34,519 | 0.00% | 1.1천 |
|---|
| 2025.11.12 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩34,439 | ₩34,439 | ₩33,015 | ₩33,728 | -2.06% | 1.7천 |
|---|
| 2025.11.10 | ₩36,462 | ₩36,462 | ₩36,462 | ₩36,462 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩35,671 | ₩35,671 | ₩35,671 | ₩35,671 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩35,671 | ₩35,671 | ₩35,671 | ₩35,671 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩32,428 | ₩35,671 | ₩31,718 | ₩35,671 | +10.00% | 1.1천 |
|---|
| 2025.11.04 | ₩35,249 | ₩35,249 | ₩35,249 | ₩35,249 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,200 | ₩35,200 | ₩35,200 | ₩35,200 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩35,200 | ₩35,200 | ₩35,200 | ₩35,200 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩33,876 | ₩35,200 | ₩33,876 | ₩35,200 | +3.91% | 600 |
|---|
| 2025.10.29 | ₩35,665 | ₩35,665 | ₩35,665 | ₩35,665 | 0.00% | 600 |
|---|
| 2025.10.28 | ₩33,025 | ₩33,025 | ₩33,025 | ₩33,025 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩32,998 | ₩32,998 | ₩32,998 | ₩32,998 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩32,998 | ₩32,998 | ₩32,998 | ₩32,998 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩32,998 | ₩32,998 | ₩32,998 | ₩32,998 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 600 |
|---|
| 2025.10.21 | ₩33,836 | ₩33,836 | ₩32,613 | ₩33,836 | 0.00% | 1.9천 |
|---|
| 2025.10.20 | ₩32,964 | ₩33,836 | ₩32,857 | ₩32,998 | +0.10% | 1천 |
|---|
| 2025.10.17 | ₩33,299 | ₩33,340 | ₩33,085 | ₩33,085 | -0.64% | 200 |
|---|
| 2025.10.16 | ₩33,232 | ₩33,232 | ₩33,072 | ₩33,072 | -0.48% | 100 |
|---|
| 2025.10.15 | ₩33,501 | ₩33,501 | ₩33,072 | ₩33,072 | -1.28% | 500 |
|---|
| 2025.10.14 | ₩33,735 | ₩33,735 | ₩33,735 | ₩33,735 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩33,735 | ₩33,735 | ₩33,735 | ₩33,735 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,735 | ₩33,735 | ₩33,735 | ₩33,735 | 0.00% | 100 |
|---|