시장 데이터를 불러오는 중
전체 종목
AQE Core ETF 과거 주가
AQE Core ETF · AQEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AQE Core ETF · AQEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,834 | ₩34,908 | ₩34,827 | ₩34,867 | +0.10% | 4.4천 |
| 2026.10.08 | ₩34,640 | ₩34,747 | ₩34,613 | ₩34,747 | +0.31% | 1.3만 |
| 2026.10.07 | ₩34,626 | ₩34,760 | ₩34,613 | ₩34,760 | +0.39% | 7만 |
| 2026.10.06 | ₩34,680 | ₩34,747 | ₩34,680 | ₩34,733 | +0.15% | 5만 |
| 2026.10.05 | ₩34,291 | ₩34,640 | ₩34,291 | ₩34,573 | +0.82% | 2.5만 |
| 2026.10.02 | ₩34,479 | ₩34,479 | ₩34,331 | ₩34,372 | -0.31% | 1.2만 |
| 2026.10.01 | ₩34,291 | ₩34,291 | ₩34,037 | ₩34,117 | -0.51% | 1.9만 |
| 2026.09.30 | ₩34,439 | ₩34,546 | ₩34,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,278 |
| -0.47% |
| 1.1만 |
| 2026.09.29 | ₩34,372 | ₩34,372 | ₩34,251 | ₩34,302 | -0.20% | 2.1만 |
|---|
| 2026.09.28 | ₩34,519 | ₩34,599 | ₩34,430 | ₩34,430 | -0.26% | 6.6천 |
|---|
| 2026.09.25 | ₩34,452 | ₩34,658 | ₩34,452 | ₩34,658 | +0.60% | 2.7천 |
|---|
| 2026.09.24 | ₩34,452 | ₩34,506 | ₩34,345 | ₩34,439 | -0.04% | 4.1만 |
|---|
| 2026.09.23 | ₩34,733 | ₩34,733 | ₩34,452 | ₩34,452 | -0.81% | 4.9천 |
|---|
| 2026.09.22 | ₩34,961 | ₩34,961 | ₩34,841 | ₩34,867 | -0.27% | 7.8천 |
|---|
| 2026.09.21 | ₩34,747 | ₩34,975 | ₩34,747 | ₩34,908 | +0.46% | 7.7천 |
|---|
| 2026.09.18 | ₩34,506 | ₩34,522 | ₩34,506 | ₩34,522 | +0.05% | 200 |
|---|
| 2026.09.17 | ₩34,599 | ₩34,599 | ₩34,519 | ₩34,564 | -0.10% | 2.1만 |
|---|
| 2026.09.16 | ₩34,479 | ₩34,546 | ₩34,299 | ₩34,299 | -0.52% | 8.8천 |
|---|
| 2026.09.15 | ₩34,425 | ₩34,452 | ₩34,412 | ₩34,412 | -0.04% | 8.1천 |
|---|
| 2026.09.14 | ₩34,479 | ₩34,720 | ₩34,479 | ₩34,613 | +0.39% | 1.5만 |
|---|
| 2026.09.11 | ₩34,532 | ₩34,573 | ₩34,492 | ₩34,492 | -0.12% | 1만 |
|---|
| 2026.09.10 | ₩34,211 | ₩34,318 | ₩34,197 | ₩34,224 | +0.04% | 2.9만 |
|---|
| 2026.09.09 | ₩34,412 | ₩34,412 | ₩34,318 | ₩34,345 | -0.19% | 1.5만 |
|---|
| 2026.09.08 | ₩34,640 | ₩34,640 | ₩34,575 | ₩34,575 | -0.19% | 3.6만 |
|---|
| 2026.09.04 | ₩34,961 | ₩35,008 | ₩34,961 | ₩34,971 | +0.03% | 1.1만 |
|---|
| 2026.09.03 | ₩35,149 | ₩35,283 | ₩35,082 | ₩35,263 | +0.32% | 16.3만 |
|---|
| 2026.09.02 | ₩34,854 | ₩34,948 | ₩34,854 | ₩34,914 | +0.17% | 2.5만 |
|---|
| 2026.09.01 | ₩34,841 | ₩34,881 | ₩34,720 | ₩34,747 | -0.27% | 3.8만 |
|---|
| 2026.08.31 | ₩34,894 | ₩34,975 | ₩34,881 | ₩34,949 | +0.16% | 9.1천 |
|---|
| 2026.08.28 | ₩35,196 | ₩35,196 | ₩35,109 | ₩35,149 | -0.13% | 1.2만 |
|---|
| 2026.08.27 | ₩35,001 | ₩35,135 | ₩34,988 | ₩35,082 | +0.23% | 2.3만 |
|---|
| 2026.08.26 | ₩34,934 | ₩34,934 | ₩34,828 | ₩34,908 | -0.08% | 9천 |
|---|
| 2026.08.25 | ₩34,975 | ₩34,987 | ₩34,894 | ₩34,987 | +0.03% | 24.2만 |
|---|
| 2026.08.24 | ₩34,934 | ₩34,975 | ₩34,894 | ₩34,933 | -0.00% | 5.9천 |
|---|
| 2026.08.21 | ₩34,814 | ₩34,948 | ₩34,814 | ₩34,894 | +0.23% | 1.2만 |
|---|
| 2026.08.20 | ₩34,894 | ₩34,894 | ₩34,693 | ₩34,693 | -0.58% | 9.3만 |
|---|
| 2026.08.19 | ₩34,975 | ₩35,015 | ₩34,921 | ₩34,921 | -0.15% | 1.5만 |
|---|
| 2026.08.18 | ₩34,720 | ₩34,720 | ₩34,613 | ₩34,613 | -0.31% | 4.4천 |
|---|
| 2026.08.17 | ₩34,117 | ₩34,700 | ₩34,117 | ₩34,613 | +1.45% | 5.9천 |
|---|
| 2026.08.14 | ₩34,975 | ₩34,975 | ₩34,894 | ₩34,908 | -0.19% | 2만 |
|---|
| 2026.08.13 | ₩35,015 | ₩35,015 | ₩34,854 | ₩35,001 | -0.04% | 2.5천 |
|---|
| 2026.08.12 | ₩34,760 | ₩34,774 | ₩34,693 | ₩34,733 | -0.08% | 3.9만 |
|---|
| 2026.08.11 | ₩34,948 | ₩34,948 | ₩34,693 | ₩34,760 | -0.54% | 3.7만 |
|---|
| 2026.08.10 | ₩34,934 | ₩34,975 | ₩34,921 | ₩34,948 | +0.04% | 8.3천 |
|---|
| 2026.08.07 | ₩34,894 | ₩35,001 | ₩34,867 | ₩34,988 | +0.27% | 3.4만 |
|---|
| 2026.08.06 | ₩34,800 | ₩34,800 | ₩34,680 | ₩34,733 | -0.19% | 2.8만 |
|---|
| 2026.08.05 | ₩35,015 | ₩35,015 | ₩34,774 | ₩34,858 | -0.45% | 3.9만 |
|---|
| 2026.08.04 | ₩34,653 | ₩34,881 | ₩34,653 | ₩34,841 | +0.54% | 1.9만 |
|---|
| 2026.08.03 | ₩34,211 | ₩34,291 | ₩34,211 | ₩34,238 | +0.08% | 1.2만 |
|---|
| 2026.07.31 | ₩33,755 | ₩33,970 | ₩33,688 | ₩33,916 | +0.48% | 1.7천 |
|---|
| 2026.07.30 | ₩34,144 | ₩34,291 | ₩34,050 | ₩34,291 | +0.43% | 5.4천 |
|---|
| 2026.07.29 | ₩34,908 | ₩35,135 | ₩34,908 | ₩35,027 | +0.34% | 1.9만 |
|---|
| 2026.07.28 | ₩34,747 | ₩34,975 | ₩34,747 | ₩34,830 | +0.24% | 1.7만 |
|---|
| 2026.07.27 | ₩33,688 | ₩33,970 | ₩33,688 | ₩33,849 | +0.48% | 2.8만 |
|---|
| 2026.07.24 | ₩33,098 | ₩33,299 | ₩33,098 | ₩33,259 | +0.49% | 1.9만 |
|---|
| 2026.07.23 | ₩32,857 | ₩32,857 | ₩32,710 | ₩32,817 | -0.12% | 4.9만 |
|---|
| 2026.07.22 | ₩33,212 | ₩33,219 | ₩32,938 | ₩32,991 | -0.67% | 2.7만 |
|---|
| 2026.07.21 | ₩33,172 | ₩33,279 | ₩33,072 | ₩33,072 | -0.30% | 8.7만 |
|---|
| 2026.07.20 | ₩33,581 | ₩33,621 | ₩33,519 | ₩33,519 | -0.18% | 6.6천 |
|---|
| 2026.07.17 | ₩33,675 | ₩33,675 | ₩33,594 | ₩33,636 | -0.12% | 1.2천 |
|---|
| 2026.07.16 | ₩33,527 | ₩33,862 | ₩33,527 | ₩33,862 | +1.00% | 8.3천 |
|---|
| 2026.07.15 | ₩33,125 | ₩33,299 | ₩33,125 | ₩33,131 | +0.02% | 1.3만 |
|---|
| 2026.07.14 | ₩32,951 | ₩32,951 | ₩32,818 | ₩32,818 | -0.40% | 1천 |
|---|
| 2026.07.13 | ₩33,259 | ₩33,299 | ₩33,206 | ₩33,273 | +0.04% | 1.1만 |
|---|
| 2026.07.10 | ₩33,152 | ₩33,152 | ₩33,018 | ₩33,092 | -0.18% | 4.4천 |
|---|
| 2026.07.09 | ₩32,857 | ₩33,021 | ₩32,857 | ₩33,021 | +0.50% | 7.1천 |
|---|
| 2026.07.08 | ₩33,045 | ₩33,139 | ₩33,005 | ₩33,018 | -0.08% | 9.7천 |
|---|
| 2026.07.07 | ₩33,742 | ₩33,742 | ₩33,482 | ₩33,482 | -0.77% | 4.7만 |
|---|
| 2026.07.06 | ₩33,045 | ₩33,246 | ₩33,045 | ₩33,228 | +0.56% | 9.6천 |
|---|
| 2026.07.02 | ₩32,964 | ₩33,391 | ₩32,964 | ₩33,391 | +1.29% | 4.9천 |
|---|
| 2026.07.01 | ₩32,227 | ₩32,576 | ₩32,227 | ₩32,455 | +0.71% | 1.4만 |
|---|
| 2026.06.30 | ₩31,933 | ₩31,990 | ₩31,933 | ₩31,990 | +0.18% | 300 |
|---|
| 2026.06.29 | ₩32,174 | ₩32,214 | ₩32,040 | ₩32,102 | -0.22% | 1.2만 |
|---|
| 2026.06.26 | ₩31,785 | ₩32,071 | ₩31,785 | ₩32,071 | +0.90% | 7천 |
|---|
| 2026.06.25 | ₩31,825 | ₩31,973 | ₩31,525 | ₩31,525 | -0.94% | 7.9만 |
|---|
| 2026.06.24 | ₩31,758 | ₩31,879 | ₩31,713 | ₩31,713 | -0.14% | 5.8만 |
|---|
| 2026.06.23 | ₩31,638 | ₩31,645 | ₩31,544 | ₩31,638 | 0.00% | 5.4만 |
|---|
| 2026.06.22 | ₩31,571 | ₩31,571 | ₩31,276 | ₩31,276 | -0.93% | 2.2만 |
|---|
| 2026.06.18 | ₩32,147 | ₩32,147 | ₩31,665 | ₩31,716 | -1.34% | 1.8만 |
|---|
| 2026.06.17 | ₩32,428 | ₩32,495 | ₩31,879 | ₩31,879 | -1.69% | 7.9천 |
|---|
| 2026.06.16 | ₩32,415 | ₩32,495 | ₩32,415 | ₩32,469 | +0.17% | 3.5만 |
|---|
| 2026.06.15 | ₩32,562 | ₩32,576 | ₩32,375 | ₩32,375 | -0.58% | 3.3천 |
|---|
| 2026.06.12 | ₩32,308 | ₩32,495 | ₩32,308 | ₩32,463 | +0.48% | 4.4천 |
|---|
| 2026.06.11 | ₩32,335 | ₩32,522 | ₩32,187 | ₩32,410 | +0.23% | 6.7천 |
|---|
| 2026.06.10 | ₩32,562 | ₩32,562 | ₩32,321 | ₩32,341 | -0.68% | 2.9천 |
|---|
| 2026.06.09 | ₩32,348 | ₩32,509 | ₩32,321 | ₩32,469 | +0.37% | 3.2만 |
|---|
| 2026.06.08 | ₩32,294 | ₩32,321 | ₩32,120 | ₩32,120 | -0.54% | 3.3만 |
|---|
| 2026.06.05 | ₩32,522 | ₩32,549 | ₩32,375 | ₩32,459 | -0.19% | 3.4만 |
|---|
| 2026.06.04 | ₩32,616 | ₩32,643 | ₩32,281 | ₩32,335 | -0.86% | 10.3만 |
|---|
| 2026.06.03 | ₩32,093 | ₩32,107 | ₩31,825 | ₩31,825 | -0.84% | 1.2만 |
|---|
| 2026.06.02 | ₩32,241 | ₩32,258 | ₩32,201 | ₩32,258 | +0.05% | 2만 |
|---|
| 2026.06.01 | ₩32,469 | ₩32,710 | ₩32,469 | ₩32,670 | +0.62% | 1.3천 |
|---|
| 2026.05.29 | ₩32,710 | ₩32,723 | ₩32,560 | ₩32,560 | -0.46% | 400 |
|---|
| 2026.05.28 | ₩32,710 | ₩32,790 | ₩32,683 | ₩32,737 | +0.08% | 4.3만 |
|---|
| 2026.05.27 | ₩32,911 | ₩32,991 | ₩32,683 | ₩32,683 | -0.69% | 6.2천 |
|---|
| 2026.05.26 | ₩32,790 | ₩32,804 | ₩32,656 | ₩32,670 | -0.37% | 17.2만 |
|---|
| 2026.05.22 | ₩32,938 | ₩33,031 | ₩32,830 | ₩32,871 | -0.20% | 22.4만 |
|---|
| 2026.05.21 | ₩32,428 | ₩32,777 | ₩32,361 | ₩32,777 | +1.07% | 31.7만 |
|---|
| 2026.05.20 | ₩32,241 | ₩32,737 | ₩32,241 | ₩32,723 | +1.50% | 11.1만 |
|---|
| 2026.05.19 | ₩32,589 | ₩32,884 | ₩32,589 | ₩32,603 | +0.04% | 16.9만 |
|---|
| 2026.05.18 | ₩32,562 | ₩32,710 | ₩32,562 | ₩32,696 | +0.41% | 10.8만 |
|---|
| 2026.05.15 | ₩32,221 | ₩32,281 | ₩32,167 | ₩32,167 | -0.17% | 4.2만 |
|---|
| 2026.05.14 | ₩32,187 | ₩32,335 | ₩32,185 | ₩32,185 | -0.01% | 1.2만 |
|---|
| 2026.05.13 | ₩32,549 | ₩32,549 | ₩32,053 | ₩32,160 | -1.19% | 4.3만 |
|---|
| 2026.05.12 | ₩32,254 | ₩32,522 | ₩32,241 | ₩32,428 | +0.54% | 10.4만 |
|---|
| 2026.05.11 | ₩32,576 | ₩32,576 | ₩32,227 | ₩32,297 | -0.86% | 7.7만 |
|---|
| 2026.05.08 | ₩32,462 | ₩32,583 | ₩32,462 | ₩32,562 | +0.31% | 2.7만 |
|---|
| 2026.05.07 | ₩32,603 | ₩32,696 | ₩32,576 | ₩32,635 | +0.10% | 5.7만 |
|---|
| 2026.05.06 | ₩32,710 | ₩32,817 | ₩32,676 | ₩32,705 | -0.02% | 1.2만 |
|---|
| 2026.05.05 | ₩32,107 | ₩32,388 | ₩32,107 | ₩32,339 | +0.72% | 2.8만 |
|---|
| 2026.05.04 | ₩32,469 | ₩32,469 | ₩32,214 | ₩32,227 | -0.74% | 11.6만 |
|---|
| 2026.05.01 | ₩32,696 | ₩32,696 | ₩32,522 | ₩32,522 | -0.53% | 1.2만 |
|---|
| 2026.04.30 | ₩32,294 | ₩32,616 | ₩32,294 | ₩32,616 | +1.00% | 8.7천 |
|---|
| 2026.04.29 | ₩32,254 | ₩32,321 | ₩32,241 | ₩32,321 | +0.21% | 5.3만 |
|---|
| 2026.04.28 | ₩32,428 | ₩32,509 | ₩32,415 | ₩32,415 | -0.04% | 16.7만 |
|---|
| 2026.04.27 | ₩32,522 | ₩32,549 | ₩32,402 | ₩32,402 | -0.37% | 2.4만 |
|---|
| 2026.04.24 | ₩32,455 | ₩32,495 | ₩32,428 | ₩32,469 | +0.04% | 7.7천 |
|---|
| 2026.04.23 | ₩32,470 | ₩32,549 | ₩32,201 | ₩32,455 | -0.05% | 2.1만 |
|---|
| 2026.04.22 | ₩32,897 | ₩32,897 | ₩32,656 | ₩32,750 | -0.45% | 2.3만 |
|---|
| 2026.04.21 | ₩33,219 | ₩33,219 | ₩32,790 | ₩32,804 | -1.25% | 3.7만 |
|---|
| 2026.04.20 | ₩33,192 | ₩33,219 | ₩33,165 | ₩33,179 | -0.04% | 5.8만 |
|---|
| 2026.04.17 | ₩33,313 | ₩33,393 | ₩33,259 | ₩33,269 | -0.13% | 1.5천 |
|---|
| 2026.04.16 | ₩32,884 | ₩32,964 | ₩32,857 | ₩32,907 | +0.07% | 2.2만 |
|---|
| 2026.04.15 | ₩32,830 | ₩32,911 | ₩32,750 | ₩32,817 | -0.04% | 2.4만 |
|---|
| 2026.04.14 | ₩32,710 | ₩32,730 | ₩32,631 | ₩32,683 | -0.08% | 6만 |
|---|
| 2026.04.13 | ₩32,134 | ₩32,522 | ₩32,120 | ₩32,509 | +1.17% | 2.3만 |
|---|
| 2026.04.10 | ₩32,281 | ₩32,281 | ₩31,986 | ₩32,013 | -0.83% | 1.1만 |
|---|
| 2026.04.09 | ₩32,201 | ₩32,361 | ₩32,120 | ₩32,321 | +0.37% | 20.1만 |
|---|
| 2026.04.08 | ₩32,402 | ₩32,536 | ₩32,348 | ₩32,442 | +0.12% | 8.3만 |
|---|
| 2026.04.07 | ₩31,906 | ₩31,946 | ₩31,691 | ₩31,785 | -0.38% | 5.1만 |
|---|
| 2026.04.06 | ₩31,906 | ₩31,986 | ₩31,866 | ₩31,986 | +0.25% | 1.6만 |
|---|
| 2026.04.02 | ₩31,477 | ₩31,812 | ₩31,464 | ₩31,805 | +1.04% | 1.4만 |
|---|
| 2026.04.01 | ₩31,595 | ₩31,812 | ₩31,557 | ₩31,678 | +0.26% | 1.9만 |
|---|
| 2026.03.31 | ₩31,370 | ₩31,645 | ₩31,303 | ₩31,645 | +0.88% | 1.5만 |
|---|
| 2026.03.30 | ₩31,102 | ₩31,330 | ₩31,062 | ₩31,169 | +0.22% | 4.5천 |
|---|
| 2026.03.27 | ₩31,062 | ₩31,142 | ₩30,834 | ₩30,875 | -0.60% | 1.1만 |
|---|
| 2026.03.26 | ₩31,678 | ₩31,697 | ₩31,316 | ₩31,316 | -1.14% | 1.2만 |
|---|
| 2026.03.25 | ₩31,397 | ₩31,531 | ₩31,236 | ₩31,517 | +0.38% | 2.8만 |
|---|
| 2026.03.24 | ₩31,531 | ₩31,598 | ₩31,490 | ₩31,494 | -0.11% | 1.3만 |
|---|
| 2026.03.23 | ₩31,986 | ₩32,187 | ₩31,866 | ₩31,879 | -0.34% | 5.7만 |
|---|
| 2026.03.20 | ₩31,959 | ₩31,959 | ₩31,678 | ₩31,764 | -0.61% | 8.2천 |
|---|
| 2026.03.19 | ₩32,147 | ₩32,147 | ₩31,919 | ₩32,093 | -0.17% | 8천 |
|---|
| 2026.03.18 | ₩32,469 | ₩32,469 | ₩32,193 | ₩32,193 | -0.85% | 1.2만 |
|---|
| 2026.03.17 | ₩33,018 | ₩33,038 | ₩32,830 | ₩32,830 | -0.57% | 4.5만 |
|---|
| 2026.03.16 | ₩32,723 | ₩32,830 | ₩32,723 | ₩32,778 | +0.17% | 36만 |
|---|
| 2026.03.13 | ₩32,696 | ₩32,696 | ₩32,516 | ₩32,516 | -0.55% | 4.4천 |
|---|
| 2026.03.12 | ₩32,884 | ₩32,884 | ₩32,522 | ₩32,522 | -1.10% | 2천 |
|---|
| 2026.03.11 | ₩33,045 | ₩33,045 | ₩32,938 | ₩32,991 | -0.16% | 1.9만 |
|---|
| 2026.03.10 | ₩33,165 | ₩33,286 | ₩33,165 | ₩33,165 | 0.00% | 600 |
|---|
| 2026.03.09 | ₩33,332 | ₩33,581 | ₩33,018 | ₩33,581 | +0.75% | 2.7만 |
|---|
| 2026.03.06 | ₩33,246 | ₩33,581 | ₩33,246 | ₩33,581 | +1.01% | 1.3만 |
|---|
| 2026.03.05 | ₩33,795 | ₩33,795 | ₩33,635 | ₩33,790 | -0.02% | 2.6천 |
|---|
| 2026.03.04 | ₩33,715 | ₩34,023 | ₩33,715 | ₩33,923 | +0.62% | 2.1만 |
|---|
| 2026.03.03 | ₩33,407 | ₩33,956 | ₩33,407 | ₩33,850 | +1.33% | 1.1천 |
|---|
| 2026.03.02 | ₩34,130 | ₩34,331 | ₩34,037 | ₩34,181 | +0.15% | 7.5만 |
|---|
| 2026.02.27 | ₩34,479 | ₩34,479 | ₩34,171 | ₩34,479 | 0.00% | 4.4천 |
|---|
| 2026.02.26 | ₩34,184 | ₩34,238 | ₩34,090 | ₩34,201 | +0.05% | 4.7천 |
|---|
| 2026.02.25 | ₩34,050 | ₩34,050 | ₩33,661 | ₩33,862 | -0.55% | 5.6만 |
|---|
| 2026.02.24 | ₩33,795 | ₩33,901 | ₩33,795 | ₩33,890 | +0.28% | 14.4만 |
|---|
| 2026.02.23 | ₩33,782 | ₩33,782 | ₩33,652 | ₩33,652 | -0.38% | 5.4천 |
|---|
| 2026.02.20 | ₩33,970 | ₩34,238 | ₩33,970 | ₩34,238 | +0.79% | 2.3만 |
|---|
| 2026.02.19 | ₩33,916 | ₩33,983 | ₩33,862 | ₩33,983 | +0.20% | 6.7만 |
|---|
| 2026.02.18 | ₩34,023 | ₩34,075 | ₩33,970 | ₩34,075 | +0.15% | 1.7만 |
|---|
| 2026.02.17 | ₩33,715 | ₩33,876 | ₩33,594 | ₩33,809 | +0.28% | 3.5만 |
|---|
| 2026.02.13 | ₩33,889 | ₩33,936 | ₩33,755 | ₩33,789 | -0.30% | 1.4만 |
|---|
| 2026.02.12 | ₩33,996 | ₩33,996 | ₩33,567 | ₩33,604 | -1.15% | 10.2만 |
|---|
| 2026.02.11 | ₩34,211 | ₩34,238 | ₩34,058 | ₩34,058 | -0.45% | 15.4만 |
|---|
| 2026.02.10 | ₩34,479 | ₩34,532 | ₩34,357 | ₩34,357 | -0.35% | 1.7만 |
|---|
| 2026.02.09 | ₩34,412 | ₩34,425 | ₩34,298 | ₩34,321 | -0.26% | 23.5만 |
|---|
| 2026.02.06 | ₩34,492 | ₩34,586 | ₩34,418 | ₩34,586 | +0.27% | 6.5만 |
|---|
| 2026.02.05 | ₩34,492 | ₩34,599 | ₩34,144 | ₩34,211 | -0.82% | 9.8만 |
|---|
| 2026.02.04 | ₩34,425 | ₩34,653 | ₩34,385 | ₩34,554 | +0.37% | 14.1만 |
|---|
| 2026.02.03 | ₩35,551 | ₩35,551 | ₩34,264 | ₩34,351 | -3.37% | 20.9만 |
|---|
| 2026.02.02 | ₩35,162 | ₩35,229 | ₩35,109 | ₩35,229 | +0.19% | 15.7만 |
|---|
| 2026.01.30 | ₩34,948 | ₩35,059 | ₩34,867 | ₩35,059 | +0.32% | 9.6천 |
|---|
| 2026.01.29 | ₩34,908 | ₩35,046 | ₩34,881 | ₩35,046 | +0.40% | 10.6만 |
|---|
| 2026.01.28 | ₩35,296 | ₩35,296 | ₩35,082 | ₩35,149 | -0.42% | 1.5만 |
|---|
| 2026.01.27 | ₩35,350 | ₩35,417 | ₩35,320 | ₩35,390 | +0.11% | 2.2만 |
|---|
| 2026.01.26 | ₩35,604 | ₩35,604 | ₩35,484 | ₩35,555 | -0.14% | 4.8천 |
|---|
| 2026.01.23 | ₩35,323 | ₩35,390 | ₩35,277 | ₩35,370 | +0.13% | 3.8천 |
|---|
| 2026.01.22 | ₩35,283 | ₩35,363 | ₩35,283 | ₩35,311 | +0.08% | 2천 |
|---|
| 2026.01.21 | ₩35,028 | ₩35,202 | ₩34,774 | ₩35,119 | +0.26% | 1.4만 |
|---|
| 2026.01.20 | ₩34,988 | ₩35,135 | ₩34,870 | ₩34,870 | -0.34% | 3.4만 |
|---|
| 2026.01.16 | ₩35,283 | ₩35,444 | ₩35,283 | ₩35,390 | +0.30% | 4.6천 |
|---|
| 2026.01.15 | ₩35,403 | ₩35,470 | ₩35,350 | ₩35,385 | -0.05% | 5.3천 |
|---|
| 2026.01.14 | ₩35,470 | ₩35,488 | ₩35,323 | ₩35,488 | +0.05% | 6.1천 |
|---|
| 2026.01.13 | ₩35,368 | ₩35,402 | ₩35,296 | ₩35,402 | +0.09% | 1.5만 |
|---|
| 2026.01.12 | ₩35,450 | ₩35,470 | ₩35,423 | ₩35,470 | +0.06% | 2.3천 |
|---|
| 2026.01.09 | ₩35,243 | ₩35,403 | ₩35,243 | ₩35,382 | +0.40% | 1.2만 |
|---|
| 2026.01.08 | ₩35,109 | ₩35,149 | ₩35,082 | ₩35,102 | -0.02% | 2만 |
|---|
| 2026.01.07 | ₩34,912 | ₩34,912 | ₩34,912 | ₩34,912 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩35,068 | ₩35,102 | ₩35,043 | ₩35,102 | +0.10% | 6천 |
|---|
| 2026.01.05 | ₩34,988 | ₩34,988 | ₩34,916 | ₩34,916 | -0.21% | 9.2천 |
|---|
| 2026.01.02 | ₩34,599 | ₩34,599 | ₩34,532 | ₩34,571 | -0.08% | 300 |
|---|
| 2025.12.31 | ₩34,733 | ₩34,800 | ₩34,666 | ₩34,666 | -0.19% | 9.3천 |
|---|
| 2025.12.30 | ₩34,854 | ₩34,934 | ₩34,854 | ₩34,885 | +0.09% | 14.9만 |
|---|
| 2025.12.29 | ₩34,975 | ₩34,975 | ₩34,934 | ₩34,945 | -0.08% | 800 |
|---|
| 2025.12.26 | ₩34,961 | ₩35,001 | ₩34,933 | ₩34,969 | +0.02% | 4.4천 |
|---|
| 2025.12.24 | ₩34,981 | ₩34,981 | ₩34,981 | ₩34,981 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩34,828 | ₩34,828 | ₩34,828 | ₩34,828 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩34,774 | ₩34,787 | ₩34,733 | ₩34,745 | -0.08% | 2.7만 |
|---|
| 2025.12.19 | ₩34,693 | ₩34,693 | ₩34,602 | ₩34,602 | -0.26% | 2.2천 |
|---|
| 2025.12.18 | ₩34,546 | ₩34,546 | ₩34,511 | ₩34,511 | -0.10% | 9.8천 |
|---|
| 2025.12.17 | ₩34,492 | ₩34,492 | ₩34,366 | ₩34,366 | -0.37% | 5.3천 |
|---|
| 2025.12.16 | ₩34,519 | ₩34,519 | ₩34,483 | ₩34,483 | -0.10% | 200 |
|---|
| 2025.12.15 | ₩34,506 | ₩34,626 | ₩34,506 | ₩34,597 | +0.26% | 4.5천 |
|---|
| 2025.12.12 | ₩34,666 | ₩34,666 | ₩34,492 | ₩34,530 | -0.39% | 42.2만 |
|---|
| 2025.12.11 | ₩34,682 | ₩34,682 | ₩34,674 | ₩34,674 | -0.02% | 1.2천 |
|---|
| 2025.12.10 | ₩34,358 | ₩34,544 | ₩34,358 | ₩34,544 | +0.54% | 35.5만 |
|---|
| 2025.12.09 | ₩34,305 | ₩34,305 | ₩34,177 | ₩34,177 | -0.37% | 7.7천 |
|---|
| 2025.12.08 | ₩34,251 | ₩34,258 | ₩34,204 | ₩34,204 | -0.14% | 8.8천 |
|---|
| 2025.12.05 | ₩34,433 | ₩34,433 | ₩34,433 | ₩34,433 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩34,342 | ₩34,424 | ₩34,342 | ₩34,389 | +0.14% | 1.1천 |
|---|
| 2025.12.03 | ₩34,409 | ₩34,409 | ₩34,409 | ₩34,409 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩34,197 | ₩34,260 | ₩34,197 | ₩34,260 | +0.18% | 3.5만 |
|---|
| 2025.12.01 | ₩34,291 | ₩34,291 | ₩34,232 | ₩34,232 | -0.17% | 9.8천 |
|---|
| 2025.11.28 | ₩34,405 | ₩34,405 | ₩34,405 | ₩34,405 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,331 | ₩34,331 | ₩34,264 | ₩34,307 | -0.07% | 9.8천 |
|---|
| 2025.11.25 | ₩34,180 | ₩34,180 | ₩34,180 | ₩34,180 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,593 | ₩33,593 | ₩33,593 | ₩33,593 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,210 | ₩33,210 | ₩33,210 | ₩33,210 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩33,407 | ₩33,467 | ₩33,407 | ₩33,467 | +0.18% | 100 |
|---|