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 | ₩34,729 | ₩34,803 | ₩34,722 | ₩34,762 | +0.10% | 4.4천 |
| 2026.10.08 | ₩34,535 | ₩34,642 | ₩34,509 | ₩34,642 | +0.31% | 1.3만 |
| 2026.10.07 | ₩34,522 | ₩34,656 | ₩34,509 | ₩34,656 | +0.39% | 7만 |
| 2026.10.06 | ₩34,575 | ₩34,642 | ₩34,575 | ₩34,629 | +0.15% | 5만 |
| 2026.10.05 | ₩34,188 | ₩34,535 | ₩34,188 | ₩34,469 | +0.82% | 2.5만 |
| 2026.10.02 | ₩34,375 | ₩34,375 | ₩34,228 | ₩34,268 | -0.31% | 1.2만 |
| 2026.10.01 | ₩34,188 | ₩34,188 | ₩33,934 | ₩34,014 | -0.51% | 1.9만 |
| 2026.09.30 | ₩34,335 | ₩34,442 | ₩34,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,175 |
| -0.47% |
| 1.1만 |
| 2026.09.29 | ₩34,268 | ₩34,268 | ₩34,148 | ₩34,199 | -0.20% | 2.1만 |
|---|
| 2026.09.28 | ₩34,415 | ₩34,495 | ₩34,327 | ₩34,327 | -0.26% | 6.6천 |
|---|
| 2026.09.25 | ₩34,348 | ₩34,554 | ₩34,348 | ₩34,554 | +0.60% | 2.7천 |
|---|
| 2026.09.24 | ₩34,348 | ₩34,402 | ₩34,241 | ₩34,335 | -0.04% | 4.1만 |
|---|
| 2026.09.23 | ₩34,629 | ₩34,629 | ₩34,348 | ₩34,348 | -0.81% | 4.9천 |
|---|
| 2026.09.22 | ₩34,856 | ₩34,856 | ₩34,736 | ₩34,762 | -0.27% | 7.8천 |
|---|
| 2026.09.21 | ₩34,642 | ₩34,869 | ₩34,642 | ₩34,803 | +0.46% | 7.7천 |
|---|
| 2026.09.18 | ₩34,402 | ₩34,418 | ₩34,402 | ₩34,418 | +0.05% | 200 |
|---|
| 2026.09.17 | ₩34,495 | ₩34,495 | ₩34,415 | ₩34,461 | -0.10% | 2.1만 |
|---|
| 2026.09.16 | ₩34,375 | ₩34,442 | ₩34,196 | ₩34,196 | -0.52% | 8.8천 |
|---|
| 2026.09.15 | ₩34,322 | ₩34,348 | ₩34,308 | ₩34,308 | -0.04% | 8.1천 |
|---|
| 2026.09.14 | ₩34,375 | ₩34,616 | ₩34,375 | ₩34,509 | +0.39% | 1.5만 |
|---|
| 2026.09.11 | ₩34,428 | ₩34,469 | ₩34,388 | ₩34,388 | -0.12% | 1만 |
|---|
| 2026.09.10 | ₩34,108 | ₩34,215 | ₩34,094 | ₩34,121 | +0.04% | 2.9만 |
|---|
| 2026.09.09 | ₩34,308 | ₩34,308 | ₩34,215 | ₩34,241 | -0.19% | 1.5만 |
|---|
| 2026.09.08 | ₩34,535 | ₩34,535 | ₩34,471 | ₩34,471 | -0.19% | 3.6만 |
|---|
| 2026.09.04 | ₩34,856 | ₩34,903 | ₩34,856 | ₩34,865 | +0.03% | 1.1만 |
|---|
| 2026.09.03 | ₩35,043 | ₩35,177 | ₩34,976 | ₩35,157 | +0.32% | 16.3만 |
|---|
| 2026.09.02 | ₩34,749 | ₩34,843 | ₩34,749 | ₩34,809 | +0.17% | 2.5만 |
|---|
| 2026.09.01 | ₩34,736 | ₩34,776 | ₩34,616 | ₩34,642 | -0.27% | 3.8만 |
|---|
| 2026.08.31 | ₩34,789 | ₩34,869 | ₩34,776 | ₩34,844 | +0.16% | 9.1천 |
|---|
| 2026.08.28 | ₩35,090 | ₩35,090 | ₩35,003 | ₩35,043 | -0.13% | 1.2만 |
|---|
| 2026.08.27 | ₩34,896 | ₩35,030 | ₩34,883 | ₩34,976 | +0.23% | 2.3만 |
|---|
| 2026.08.26 | ₩34,829 | ₩34,829 | ₩34,724 | ₩34,803 | -0.08% | 9천 |
|---|
| 2026.08.25 | ₩34,869 | ₩34,881 | ₩34,789 | ₩34,881 | +0.03% | 24.2만 |
|---|
| 2026.08.24 | ₩34,829 | ₩34,869 | ₩34,789 | ₩34,828 | -0.00% | 5.9천 |
|---|
| 2026.08.21 | ₩34,709 | ₩34,843 | ₩34,709 | ₩34,789 | +0.23% | 1.2만 |
|---|
| 2026.08.20 | ₩34,789 | ₩34,789 | ₩34,589 | ₩34,589 | -0.58% | 9.3만 |
|---|
| 2026.08.19 | ₩34,869 | ₩34,909 | ₩34,816 | ₩34,816 | -0.15% | 1.5만 |
|---|
| 2026.08.18 | ₩34,616 | ₩34,616 | ₩34,509 | ₩34,509 | -0.31% | 4.4천 |
|---|
| 2026.08.17 | ₩34,014 | ₩34,595 | ₩34,014 | ₩34,509 | +1.45% | 5.9천 |
|---|
| 2026.08.14 | ₩34,869 | ₩34,869 | ₩34,789 | ₩34,803 | -0.19% | 2만 |
|---|
| 2026.08.13 | ₩34,909 | ₩34,909 | ₩34,749 | ₩34,896 | -0.04% | 2.5천 |
|---|
| 2026.08.12 | ₩34,656 | ₩34,669 | ₩34,589 | ₩34,629 | -0.08% | 3.9만 |
|---|
| 2026.08.11 | ₩34,843 | ₩34,843 | ₩34,589 | ₩34,656 | -0.54% | 3.7만 |
|---|
| 2026.08.10 | ₩34,829 | ₩34,869 | ₩34,816 | ₩34,843 | +0.04% | 8.3천 |
|---|
| 2026.08.07 | ₩34,789 | ₩34,896 | ₩34,762 | ₩34,883 | +0.27% | 3.4만 |
|---|
| 2026.08.06 | ₩34,696 | ₩34,696 | ₩34,575 | ₩34,629 | -0.19% | 2.8만 |
|---|
| 2026.08.05 | ₩34,909 | ₩34,909 | ₩34,669 | ₩34,753 | -0.45% | 3.9만 |
|---|
| 2026.08.04 | ₩34,549 | ₩34,776 | ₩34,549 | ₩34,736 | +0.54% | 1.9만 |
|---|
| 2026.08.03 | ₩34,108 | ₩34,188 | ₩34,108 | ₩34,135 | +0.08% | 1.2만 |
|---|
| 2026.07.31 | ₩33,654 | ₩33,867 | ₩33,587 | ₩33,814 | +0.48% | 1.7천 |
|---|
| 2026.07.30 | ₩34,041 | ₩34,188 | ₩33,948 | ₩34,188 | +0.43% | 5.4천 |
|---|
| 2026.07.29 | ₩34,803 | ₩35,030 | ₩34,803 | ₩34,921 | +0.34% | 1.9만 |
|---|
| 2026.07.28 | ₩34,642 | ₩34,869 | ₩34,642 | ₩34,725 | +0.24% | 1.7만 |
|---|
| 2026.07.27 | ₩33,587 | ₩33,867 | ₩33,587 | ₩33,747 | +0.48% | 2.8만 |
|---|
| 2026.07.24 | ₩32,999 | ₩33,199 | ₩32,999 | ₩33,159 | +0.49% | 1.9만 |
|---|
| 2026.07.23 | ₩32,758 | ₩32,758 | ₩32,612 | ₩32,718 | -0.12% | 4.9만 |
|---|
| 2026.07.22 | ₩33,113 | ₩33,119 | ₩32,839 | ₩32,892 | -0.67% | 2.7만 |
|---|
| 2026.07.21 | ₩33,072 | ₩33,179 | ₩32,972 | ₩32,972 | -0.30% | 8.7만 |
|---|
| 2026.07.20 | ₩33,480 | ₩33,520 | ₩33,418 | ₩33,418 | -0.18% | 6.6천 |
|---|
| 2026.07.17 | ₩33,573 | ₩33,573 | ₩33,493 | ₩33,535 | -0.12% | 1.2천 |
|---|
| 2026.07.16 | ₩33,426 | ₩33,760 | ₩33,426 | ₩33,760 | +1.00% | 8.3천 |
|---|
| 2026.07.15 | ₩33,026 | ₩33,199 | ₩33,026 | ₩33,031 | +0.02% | 1.3만 |
|---|
| 2026.07.14 | ₩32,852 | ₩32,852 | ₩32,720 | ₩32,720 | -0.40% | 1천 |
|---|
| 2026.07.13 | ₩33,159 | ₩33,199 | ₩33,106 | ₩33,173 | +0.04% | 1.1만 |
|---|
| 2026.07.10 | ₩33,052 | ₩33,052 | ₩32,919 | ₩32,992 | -0.18% | 4.4천 |
|---|
| 2026.07.09 | ₩32,758 | ₩32,921 | ₩32,758 | ₩32,921 | +0.50% | 7.1천 |
|---|
| 2026.07.08 | ₩32,946 | ₩33,039 | ₩32,905 | ₩32,919 | -0.08% | 9.7천 |
|---|
| 2026.07.07 | ₩33,640 | ₩33,640 | ₩33,381 | ₩33,381 | -0.77% | 4.7만 |
|---|
| 2026.07.06 | ₩32,946 | ₩33,146 | ₩32,946 | ₩33,129 | +0.56% | 9.6천 |
|---|
| 2026.07.02 | ₩32,865 | ₩33,290 | ₩32,865 | ₩33,290 | +1.29% | 4.9천 |
|---|
| 2026.07.01 | ₩32,131 | ₩32,478 | ₩32,131 | ₩32,358 | +0.71% | 1.4만 |
|---|
| 2026.06.30 | ₩31,837 | ₩31,894 | ₩31,837 | ₩31,894 | +0.18% | 300 |
|---|
| 2026.06.29 | ₩32,077 | ₩32,117 | ₩31,944 | ₩32,005 | -0.22% | 1.2만 |
|---|
| 2026.06.26 | ₩31,690 | ₩31,974 | ₩31,690 | ₩31,974 | +0.90% | 7천 |
|---|
| 2026.06.25 | ₩31,730 | ₩31,877 | ₩31,430 | ₩31,430 | -0.94% | 7.9만 |
|---|
| 2026.06.24 | ₩31,663 | ₩31,783 | ₩31,618 | ₩31,618 | -0.14% | 5.8만 |
|---|
| 2026.06.23 | ₩31,543 | ₩31,549 | ₩31,449 | ₩31,543 | 0.00% | 5.4만 |
|---|
| 2026.06.22 | ₩31,476 | ₩31,476 | ₩31,182 | ₩31,182 | -0.93% | 2.2만 |
|---|
| 2026.06.18 | ₩32,050 | ₩32,050 | ₩31,569 | ₩31,620 | -1.34% | 1.8만 |
|---|
| 2026.06.17 | ₩32,331 | ₩32,398 | ₩31,783 | ₩31,783 | -1.69% | 7.9천 |
|---|
| 2026.06.16 | ₩32,318 | ₩32,398 | ₩32,318 | ₩32,371 | +0.17% | 3.5만 |
|---|
| 2026.06.15 | ₩32,465 | ₩32,478 | ₩32,278 | ₩32,278 | -0.58% | 3.3천 |
|---|
| 2026.06.12 | ₩32,211 | ₩32,398 | ₩32,211 | ₩32,366 | +0.48% | 4.4천 |
|---|
| 2026.06.11 | ₩32,237 | ₩32,424 | ₩32,090 | ₩32,312 | +0.23% | 6.7천 |
|---|
| 2026.06.10 | ₩32,465 | ₩32,465 | ₩32,224 | ₩32,244 | -0.68% | 2.9천 |
|---|
| 2026.06.09 | ₩32,251 | ₩32,411 | ₩32,224 | ₩32,371 | +0.37% | 3.2만 |
|---|
| 2026.06.08 | ₩32,197 | ₩32,224 | ₩32,024 | ₩32,024 | -0.54% | 3.3만 |
|---|
| 2026.06.05 | ₩32,424 | ₩32,451 | ₩32,278 | ₩32,362 | -0.19% | 3.4만 |
|---|
| 2026.06.04 | ₩32,518 | ₩32,545 | ₩32,184 | ₩32,237 | -0.86% | 10.3만 |
|---|
| 2026.06.03 | ₩31,997 | ₩32,010 | ₩31,730 | ₩31,730 | -0.84% | 1.2만 |
|---|
| 2026.06.02 | ₩32,144 | ₩32,161 | ₩32,104 | ₩32,161 | +0.05% | 2만 |
|---|
| 2026.06.01 | ₩32,371 | ₩32,612 | ₩32,371 | ₩32,571 | +0.62% | 1.3천 |
|---|
| 2026.05.29 | ₩32,612 | ₩32,625 | ₩32,462 | ₩32,462 | -0.46% | 400 |
|---|
| 2026.05.28 | ₩32,612 | ₩32,692 | ₩32,585 | ₩32,638 | +0.08% | 4.3만 |
|---|
| 2026.05.27 | ₩32,812 | ₩32,892 | ₩32,585 | ₩32,585 | -0.69% | 6.2천 |
|---|
| 2026.05.26 | ₩32,692 | ₩32,705 | ₩32,558 | ₩32,571 | -0.37% | 17.2만 |
|---|
| 2026.05.22 | ₩32,839 | ₩32,932 | ₩32,732 | ₩32,772 | -0.20% | 22.4만 |
|---|
| 2026.05.21 | ₩32,331 | ₩32,678 | ₩32,264 | ₩32,678 | +1.07% | 31.7만 |
|---|
| 2026.05.20 | ₩32,144 | ₩32,638 | ₩32,144 | ₩32,625 | +1.50% | 11.1만 |
|---|
| 2026.05.19 | ₩32,491 | ₩32,785 | ₩32,491 | ₩32,505 | +0.04% | 16.9만 |
|---|
| 2026.05.18 | ₩32,465 | ₩32,612 | ₩32,465 | ₩32,598 | +0.41% | 10.8만 |
|---|
| 2026.05.15 | ₩32,124 | ₩32,184 | ₩32,070 | ₩32,070 | -0.17% | 4.2만 |
|---|
| 2026.05.14 | ₩32,090 | ₩32,237 | ₩32,088 | ₩32,088 | -0.01% | 1.2만 |
|---|
| 2026.05.13 | ₩32,451 | ₩32,451 | ₩31,957 | ₩32,064 | -1.19% | 4.3만 |
|---|
| 2026.05.12 | ₩32,157 | ₩32,424 | ₩32,144 | ₩32,331 | +0.54% | 10.4만 |
|---|
| 2026.05.11 | ₩32,478 | ₩32,478 | ₩32,131 | ₩32,200 | -0.86% | 7.7만 |
|---|
| 2026.05.08 | ₩32,364 | ₩32,485 | ₩32,364 | ₩32,465 | +0.31% | 2.7만 |
|---|
| 2026.05.07 | ₩32,505 | ₩32,598 | ₩32,478 | ₩32,537 | +0.10% | 5.7만 |
|---|
| 2026.05.06 | ₩32,612 | ₩32,718 | ₩32,578 | ₩32,606 | -0.02% | 1.2만 |
|---|
| 2026.05.05 | ₩32,010 | ₩32,291 | ₩32,010 | ₩32,241 | +0.72% | 2.8만 |
|---|
| 2026.05.04 | ₩32,371 | ₩32,371 | ₩32,117 | ₩32,131 | -0.74% | 11.6만 |
|---|
| 2026.05.01 | ₩32,598 | ₩32,598 | ₩32,424 | ₩32,424 | -0.53% | 1.2만 |
|---|
| 2026.04.30 | ₩32,197 | ₩32,518 | ₩32,197 | ₩32,518 | +1.00% | 8.7천 |
|---|
| 2026.04.29 | ₩32,157 | ₩32,224 | ₩32,144 | ₩32,224 | +0.21% | 5.3만 |
|---|
| 2026.04.28 | ₩32,331 | ₩32,411 | ₩32,318 | ₩32,318 | -0.04% | 16.7만 |
|---|
| 2026.04.27 | ₩32,424 | ₩32,451 | ₩32,304 | ₩32,304 | -0.37% | 2.4만 |
|---|
| 2026.04.24 | ₩32,358 | ₩32,398 | ₩32,331 | ₩32,371 | +0.04% | 7.7천 |
|---|
| 2026.04.23 | ₩32,372 | ₩32,451 | ₩32,104 | ₩32,358 | -0.05% | 2.1만 |
|---|
| 2026.04.22 | ₩32,799 | ₩32,799 | ₩32,558 | ₩32,652 | -0.45% | 2.3만 |
|---|
| 2026.04.21 | ₩33,119 | ₩33,119 | ₩32,692 | ₩32,705 | -1.25% | 3.7만 |
|---|
| 2026.04.20 | ₩33,092 | ₩33,119 | ₩33,066 | ₩33,079 | -0.04% | 5.8만 |
|---|
| 2026.04.17 | ₩33,213 | ₩33,293 | ₩33,159 | ₩33,169 | -0.13% | 1.5천 |
|---|
| 2026.04.16 | ₩32,785 | ₩32,865 | ₩32,758 | ₩32,808 | +0.07% | 2.2만 |
|---|
| 2026.04.15 | ₩32,732 | ₩32,812 | ₩32,652 | ₩32,718 | -0.04% | 2.4만 |
|---|
| 2026.04.14 | ₩32,612 | ₩32,632 | ₩32,533 | ₩32,585 | -0.08% | 6만 |
|---|
| 2026.04.13 | ₩32,037 | ₩32,424 | ₩32,024 | ₩32,411 | +1.17% | 2.3만 |
|---|
| 2026.04.10 | ₩32,184 | ₩32,184 | ₩31,890 | ₩31,917 | -0.83% | 1.1만 |
|---|
| 2026.04.09 | ₩32,104 | ₩32,264 | ₩32,024 | ₩32,224 | +0.37% | 20.1만 |
|---|
| 2026.04.08 | ₩32,304 | ₩32,438 | ₩32,251 | ₩32,344 | +0.12% | 8.3만 |
|---|
| 2026.04.07 | ₩31,810 | ₩31,850 | ₩31,596 | ₩31,690 | -0.38% | 5.1만 |
|---|
| 2026.04.06 | ₩31,810 | ₩31,890 | ₩31,770 | ₩31,890 | +0.25% | 1.6만 |
|---|
| 2026.04.02 | ₩31,382 | ₩31,716 | ₩31,369 | ₩31,710 | +1.04% | 1.4만 |
|---|
| 2026.04.01 | ₩31,500 | ₩31,716 | ₩31,463 | ₩31,583 | +0.26% | 1.9만 |
|---|
| 2026.03.31 | ₩31,276 | ₩31,549 | ₩31,209 | ₩31,549 | +0.88% | 1.5만 |
|---|
| 2026.03.30 | ₩31,008 | ₩31,235 | ₩30,968 | ₩31,075 | +0.22% | 4.5천 |
|---|
| 2026.03.27 | ₩30,968 | ₩31,048 | ₩30,741 | ₩30,783 | -0.60% | 1.1만 |
|---|
| 2026.03.26 | ₩31,583 | ₩31,602 | ₩31,222 | ₩31,222 | -1.14% | 1.2만 |
|---|
| 2026.03.25 | ₩31,302 | ₩31,436 | ₩31,142 | ₩31,422 | +0.38% | 2.8만 |
|---|
| 2026.03.24 | ₩31,436 | ₩31,503 | ₩31,396 | ₩31,400 | -0.11% | 1.3만 |
|---|
| 2026.03.23 | ₩31,890 | ₩32,090 | ₩31,770 | ₩31,783 | -0.34% | 5.7만 |
|---|
| 2026.03.20 | ₩31,863 | ₩31,863 | ₩31,583 | ₩31,668 | -0.61% | 8.2천 |
|---|
| 2026.03.19 | ₩32,050 | ₩32,050 | ₩31,823 | ₩31,997 | -0.17% | 8천 |
|---|
| 2026.03.18 | ₩32,371 | ₩32,371 | ₩32,096 | ₩32,096 | -0.85% | 1.2만 |
|---|
| 2026.03.17 | ₩32,919 | ₩32,939 | ₩32,732 | ₩32,732 | -0.57% | 4.5만 |
|---|
| 2026.03.16 | ₩32,625 | ₩32,732 | ₩32,625 | ₩32,680 | +0.17% | 36만 |
|---|
| 2026.03.13 | ₩32,598 | ₩32,598 | ₩32,418 | ₩32,418 | -0.55% | 4.4천 |
|---|
| 2026.03.12 | ₩32,785 | ₩32,785 | ₩32,424 | ₩32,424 | -1.10% | 2천 |
|---|
| 2026.03.11 | ₩32,946 | ₩32,946 | ₩32,839 | ₩32,892 | -0.16% | 1.9만 |
|---|
| 2026.03.10 | ₩33,066 | ₩33,186 | ₩33,066 | ₩33,066 | 0.00% | 600 |
|---|
| 2026.03.09 | ₩33,231 | ₩33,480 | ₩32,919 | ₩33,480 | +0.75% | 2.7만 |
|---|
| 2026.03.06 | ₩33,146 | ₩33,480 | ₩33,146 | ₩33,480 | +1.01% | 1.3만 |
|---|
| 2026.03.05 | ₩33,694 | ₩33,694 | ₩33,533 | ₩33,688 | -0.02% | 2.6천 |
|---|
| 2026.03.04 | ₩33,614 | ₩33,921 | ₩33,614 | ₩33,821 | +0.62% | 2.1만 |
|---|
| 2026.03.03 | ₩33,306 | ₩33,854 | ₩33,306 | ₩33,748 | +1.33% | 1.1천 |
|---|
| 2026.03.02 | ₩34,028 | ₩34,228 | ₩33,934 | ₩34,078 | +0.15% | 7.5만 |
|---|
| 2026.02.27 | ₩34,375 | ₩34,375 | ₩34,068 | ₩34,375 | 0.00% | 4.4천 |
|---|
| 2026.02.26 | ₩34,081 | ₩34,135 | ₩33,988 | ₩34,098 | +0.05% | 4.7천 |
|---|
| 2026.02.25 | ₩33,948 | ₩33,948 | ₩33,560 | ₩33,760 | -0.55% | 5.6만 |
|---|
| 2026.02.24 | ₩33,694 | ₩33,799 | ₩33,694 | ₩33,789 | +0.28% | 14.4만 |
|---|
| 2026.02.23 | ₩33,680 | ₩33,680 | ₩33,551 | ₩33,551 | -0.38% | 5.4천 |
|---|
| 2026.02.20 | ₩33,867 | ₩34,135 | ₩33,867 | ₩34,135 | +0.79% | 2.3만 |
|---|
| 2026.02.19 | ₩33,814 | ₩33,881 | ₩33,760 | ₩33,881 | +0.20% | 6.7만 |
|---|
| 2026.02.18 | ₩33,921 | ₩33,973 | ₩33,867 | ₩33,973 | +0.15% | 1.7만 |
|---|
| 2026.02.17 | ₩33,614 | ₩33,774 | ₩33,493 | ₩33,707 | +0.28% | 3.5만 |
|---|
| 2026.02.13 | ₩33,787 | ₩33,834 | ₩33,654 | ₩33,687 | -0.30% | 1.4만 |
|---|
| 2026.02.12 | ₩33,894 | ₩33,894 | ₩33,467 | ₩33,503 | -1.15% | 10.2만 |
|---|
| 2026.02.11 | ₩34,108 | ₩34,135 | ₩33,956 | ₩33,956 | -0.45% | 15.4만 |
|---|
| 2026.02.10 | ₩34,375 | ₩34,428 | ₩34,253 | ₩34,253 | -0.35% | 1.7만 |
|---|
| 2026.02.09 | ₩34,308 | ₩34,322 | ₩34,195 | ₩34,217 | -0.26% | 23.5만 |
|---|
| 2026.02.06 | ₩34,388 | ₩34,482 | ₩34,315 | ₩34,482 | +0.27% | 6.5만 |
|---|
| 2026.02.05 | ₩34,388 | ₩34,495 | ₩34,041 | ₩34,108 | -0.82% | 9.8만 |
|---|
| 2026.02.04 | ₩34,322 | ₩34,549 | ₩34,282 | ₩34,450 | +0.37% | 14.1만 |
|---|
| 2026.02.03 | ₩35,444 | ₩35,444 | ₩34,161 | ₩34,248 | -3.37% | 20.9만 |
|---|
| 2026.02.02 | ₩35,056 | ₩35,123 | ₩35,003 | ₩35,123 | +0.19% | 15.7만 |
|---|
| 2026.01.30 | ₩34,843 | ₩34,954 | ₩34,762 | ₩34,954 | +0.32% | 9.6천 |
|---|
| 2026.01.29 | ₩34,803 | ₩34,940 | ₩34,776 | ₩34,940 | +0.40% | 10.6만 |
|---|
| 2026.01.28 | ₩35,190 | ₩35,190 | ₩34,976 | ₩35,043 | -0.42% | 1.5만 |
|---|
| 2026.01.27 | ₩35,243 | ₩35,310 | ₩35,214 | ₩35,283 | +0.11% | 2.2만 |
|---|
| 2026.01.26 | ₩35,497 | ₩35,497 | ₩35,377 | ₩35,448 | -0.14% | 4.8천 |
|---|
| 2026.01.23 | ₩35,217 | ₩35,283 | ₩35,171 | ₩35,263 | +0.13% | 3.8천 |
|---|
| 2026.01.22 | ₩35,177 | ₩35,257 | ₩35,177 | ₩35,205 | +0.08% | 2천 |
|---|
| 2026.01.21 | ₩34,923 | ₩35,096 | ₩34,669 | ₩35,014 | +0.26% | 1.4만 |
|---|
| 2026.01.20 | ₩34,883 | ₩35,030 | ₩34,765 | ₩34,765 | -0.34% | 3.4만 |
|---|
| 2026.01.16 | ₩35,177 | ₩35,337 | ₩35,177 | ₩35,283 | +0.30% | 4.6천 |
|---|
| 2026.01.15 | ₩35,297 | ₩35,364 | ₩35,243 | ₩35,278 | -0.05% | 5.3천 |
|---|
| 2026.01.14 | ₩35,364 | ₩35,381 | ₩35,217 | ₩35,381 | +0.05% | 6.1천 |
|---|
| 2026.01.13 | ₩35,262 | ₩35,296 | ₩35,190 | ₩35,296 | +0.09% | 1.5만 |
|---|
| 2026.01.12 | ₩35,344 | ₩35,364 | ₩35,317 | ₩35,364 | +0.06% | 2.3천 |
|---|
| 2026.01.09 | ₩35,137 | ₩35,297 | ₩35,137 | ₩35,275 | +0.40% | 1.2만 |
|---|
| 2026.01.08 | ₩35,003 | ₩35,043 | ₩34,976 | ₩34,996 | -0.02% | 2만 |
|---|
| 2026.01.07 | ₩34,807 | ₩34,807 | ₩34,807 | ₩34,807 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩34,963 | ₩34,996 | ₩34,937 | ₩34,996 | +0.10% | 6천 |
|---|
| 2026.01.05 | ₩34,883 | ₩34,883 | ₩34,811 | ₩34,811 | -0.21% | 9.2천 |
|---|
| 2026.01.02 | ₩34,495 | ₩34,495 | ₩34,428 | ₩34,467 | -0.08% | 300 |
|---|
| 2025.12.31 | ₩34,629 | ₩34,696 | ₩34,562 | ₩34,562 | -0.19% | 9.3천 |
|---|
| 2025.12.30 | ₩34,749 | ₩34,829 | ₩34,749 | ₩34,780 | +0.09% | 14.9만 |
|---|
| 2025.12.29 | ₩34,869 | ₩34,869 | ₩34,829 | ₩34,840 | -0.08% | 800 |
|---|
| 2025.12.26 | ₩34,856 | ₩34,896 | ₩34,828 | ₩34,864 | +0.02% | 4.4천 |
|---|
| 2025.12.24 | ₩34,876 | ₩34,876 | ₩34,876 | ₩34,876 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩34,724 | ₩34,724 | ₩34,724 | ₩34,724 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩34,669 | ₩34,682 | ₩34,629 | ₩34,641 | -0.08% | 2.7만 |
|---|
| 2025.12.19 | ₩34,589 | ₩34,589 | ₩34,498 | ₩34,498 | -0.26% | 2.2천 |
|---|
| 2025.12.18 | ₩34,442 | ₩34,442 | ₩34,407 | ₩34,407 | -0.10% | 9.8천 |
|---|
| 2025.12.17 | ₩34,388 | ₩34,388 | ₩34,263 | ₩34,263 | -0.37% | 5.3천 |
|---|
| 2025.12.16 | ₩34,415 | ₩34,415 | ₩34,379 | ₩34,379 | -0.10% | 200 |
|---|
| 2025.12.15 | ₩34,402 | ₩34,522 | ₩34,402 | ₩34,493 | +0.26% | 4.5천 |
|---|
| 2025.12.12 | ₩34,562 | ₩34,562 | ₩34,388 | ₩34,426 | -0.39% | 42.2만 |
|---|
| 2025.12.11 | ₩34,578 | ₩34,578 | ₩34,570 | ₩34,570 | -0.02% | 1.2천 |
|---|
| 2025.12.10 | ₩34,255 | ₩34,440 | ₩34,255 | ₩34,440 | +0.54% | 35.5만 |
|---|
| 2025.12.09 | ₩34,201 | ₩34,201 | ₩34,074 | ₩34,074 | -0.37% | 7.7천 |
|---|
| 2025.12.08 | ₩34,148 | ₩34,155 | ₩34,101 | ₩34,101 | -0.14% | 8.8천 |
|---|
| 2025.12.05 | ₩34,330 | ₩34,330 | ₩34,330 | ₩34,330 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩34,239 | ₩34,320 | ₩34,239 | ₩34,286 | +0.14% | 1.1천 |
|---|
| 2025.12.03 | ₩34,306 | ₩34,306 | ₩34,306 | ₩34,306 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩34,094 | ₩34,157 | ₩34,094 | ₩34,157 | +0.18% | 3.5만 |
|---|
| 2025.12.01 | ₩34,188 | ₩34,188 | ₩34,129 | ₩34,129 | -0.17% | 9.8천 |
|---|
| 2025.11.28 | ₩34,302 | ₩34,302 | ₩34,302 | ₩34,302 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,228 | ₩34,228 | ₩34,161 | ₩34,204 | -0.07% | 9.8천 |
|---|
| 2025.11.25 | ₩34,077 | ₩34,077 | ₩34,077 | ₩34,077 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,707 | ₩33,707 | ₩33,707 | ₩33,707 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,492 | ₩33,492 | ₩33,492 | ₩33,492 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,110 | ₩33,110 | ₩33,110 | ₩33,110 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩33,374 | ₩33,374 | ₩33,374 | ₩33,374 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩33,306 | ₩33,366 | ₩33,306 | ₩33,366 | +0.18% | 100 |
|---|