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 | ₩34,685 | ₩34,758 | ₩34,678 | ₩34,718 | +0.10% | 4.4천 |
| 2026.10.08 | ₩34,491 | ₩34,598 | ₩34,464 | ₩34,598 | +0.31% | 1.3만 |
| 2026.10.07 | ₩34,478 | ₩34,611 | ₩34,464 | ₩34,611 | +0.39% | 7만 |
| 2026.10.06 | ₩34,531 | ₩34,598 | ₩34,531 | ₩34,585 | +0.15% | 5만 |
| 2026.10.05 | ₩34,144 | ₩34,491 | ₩34,144 | ₩34,424 | +0.82% | 2.5만 |
| 2026.10.02 | ₩34,331 | ₩34,331 | ₩34,184 | ₩34,224 | -0.31% | 1.2만 |
| 2026.10.01 | ₩34,144 | ₩34,144 | ₩33,891 | ₩33,971 | -0.51% | 1.9만 |
| 2026.09.30 | ₩34,291 | ₩34,398 | ₩34,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,131 |
| -0.47% |
| 1.1만 |
| 2026.09.29 | ₩34,224 | ₩34,224 | ₩34,104 | ₩34,155 | -0.20% | 2.1만 |
|---|
| 2026.09.28 | ₩34,371 | ₩34,451 | ₩34,283 | ₩34,283 | -0.26% | 6.6천 |
|---|
| 2026.09.25 | ₩34,304 | ₩34,510 | ₩34,304 | ₩34,510 | +0.60% | 2.7천 |
|---|
| 2026.09.24 | ₩34,304 | ₩34,358 | ₩34,198 | ₩34,291 | -0.04% | 4.1만 |
|---|
| 2026.09.23 | ₩34,585 | ₩34,585 | ₩34,304 | ₩34,304 | -0.81% | 4.9천 |
|---|
| 2026.09.22 | ₩34,811 | ₩34,811 | ₩34,691 | ₩34,718 | -0.27% | 7.8천 |
|---|
| 2026.09.21 | ₩34,598 | ₩34,825 | ₩34,598 | ₩34,758 | +0.46% | 7.7천 |
|---|
| 2026.09.18 | ₩34,358 | ₩34,374 | ₩34,358 | ₩34,374 | +0.05% | 200 |
|---|
| 2026.09.17 | ₩34,451 | ₩34,451 | ₩34,371 | ₩34,416 | -0.10% | 2.1만 |
|---|
| 2026.09.16 | ₩34,331 | ₩34,398 | ₩34,152 | ₩34,152 | -0.52% | 8.8천 |
|---|
| 2026.09.15 | ₩34,278 | ₩34,304 | ₩34,264 | ₩34,264 | -0.04% | 8.1천 |
|---|
| 2026.09.14 | ₩34,331 | ₩34,571 | ₩34,331 | ₩34,464 | +0.39% | 1.5만 |
|---|
| 2026.09.11 | ₩34,384 | ₩34,424 | ₩34,344 | ₩34,344 | -0.12% | 1만 |
|---|
| 2026.09.10 | ₩34,064 | ₩34,171 | ₩34,051 | ₩34,078 | +0.04% | 2.9만 |
|---|
| 2026.09.09 | ₩34,264 | ₩34,264 | ₩34,171 | ₩34,198 | -0.19% | 1.5만 |
|---|
| 2026.09.08 | ₩34,491 | ₩34,491 | ₩34,427 | ₩34,427 | -0.19% | 3.6만 |
|---|
| 2026.09.04 | ₩34,811 | ₩34,858 | ₩34,811 | ₩34,821 | +0.03% | 1.1만 |
|---|
| 2026.09.03 | ₩34,998 | ₩35,132 | ₩34,931 | ₩35,112 | +0.32% | 16.3만 |
|---|
| 2026.09.02 | ₩34,705 | ₩34,798 | ₩34,705 | ₩34,765 | +0.17% | 2.5만 |
|---|
| 2026.09.01 | ₩34,691 | ₩34,731 | ₩34,571 | ₩34,598 | -0.27% | 3.8만 |
|---|
| 2026.08.31 | ₩34,745 | ₩34,825 | ₩34,731 | ₩34,799 | +0.16% | 9.1천 |
|---|
| 2026.08.28 | ₩35,045 | ₩35,045 | ₩34,958 | ₩34,998 | -0.13% | 1.2만 |
|---|
| 2026.08.27 | ₩34,851 | ₩34,985 | ₩34,838 | ₩34,931 | +0.23% | 2.3만 |
|---|
| 2026.08.26 | ₩34,785 | ₩34,785 | ₩34,679 | ₩34,758 | -0.08% | 9천 |
|---|
| 2026.08.25 | ₩34,825 | ₩34,837 | ₩34,745 | ₩34,837 | +0.03% | 24.2만 |
|---|
| 2026.08.24 | ₩34,785 | ₩34,825 | ₩34,745 | ₩34,783 | -0.00% | 5.9천 |
|---|
| 2026.08.21 | ₩34,665 | ₩34,798 | ₩34,665 | ₩34,745 | +0.23% | 1.2만 |
|---|
| 2026.08.20 | ₩34,745 | ₩34,745 | ₩34,545 | ₩34,545 | -0.58% | 9.3만 |
|---|
| 2026.08.19 | ₩34,825 | ₩34,865 | ₩34,771 | ₩34,771 | -0.15% | 1.5만 |
|---|
| 2026.08.18 | ₩34,571 | ₩34,571 | ₩34,464 | ₩34,464 | -0.31% | 4.4천 |
|---|
| 2026.08.17 | ₩33,971 | ₩34,551 | ₩33,971 | ₩34,464 | +1.45% | 5.9천 |
|---|
| 2026.08.14 | ₩34,825 | ₩34,825 | ₩34,745 | ₩34,758 | -0.19% | 2만 |
|---|
| 2026.08.13 | ₩34,865 | ₩34,865 | ₩34,705 | ₩34,851 | -0.04% | 2.5천 |
|---|
| 2026.08.12 | ₩34,611 | ₩34,625 | ₩34,545 | ₩34,585 | -0.08% | 3.9만 |
|---|
| 2026.08.11 | ₩34,798 | ₩34,798 | ₩34,545 | ₩34,611 | -0.54% | 3.7만 |
|---|
| 2026.08.10 | ₩34,785 | ₩34,825 | ₩34,771 | ₩34,798 | +0.04% | 8.3천 |
|---|
| 2026.08.07 | ₩34,745 | ₩34,851 | ₩34,718 | ₩34,838 | +0.27% | 3.4만 |
|---|
| 2026.08.06 | ₩34,651 | ₩34,651 | ₩34,531 | ₩34,585 | -0.19% | 2.8만 |
|---|
| 2026.08.05 | ₩34,865 | ₩34,865 | ₩34,625 | ₩34,709 | -0.45% | 3.9만 |
|---|
| 2026.08.04 | ₩34,504 | ₩34,731 | ₩34,504 | ₩34,691 | +0.54% | 1.9만 |
|---|
| 2026.08.03 | ₩34,064 | ₩34,144 | ₩34,064 | ₩34,091 | +0.08% | 1.2만 |
|---|
| 2026.07.31 | ₩33,611 | ₩33,824 | ₩33,544 | ₩33,771 | +0.48% | 1.7천 |
|---|
| 2026.07.30 | ₩33,997 | ₩34,144 | ₩33,904 | ₩34,144 | +0.43% | 5.4천 |
|---|
| 2026.07.29 | ₩34,758 | ₩34,985 | ₩34,758 | ₩34,877 | +0.34% | 1.9만 |
|---|
| 2026.07.28 | ₩34,598 | ₩34,825 | ₩34,598 | ₩34,681 | +0.24% | 1.7만 |
|---|
| 2026.07.27 | ₩33,544 | ₩33,824 | ₩33,544 | ₩33,704 | +0.48% | 2.8만 |
|---|
| 2026.07.24 | ₩32,957 | ₩33,157 | ₩32,957 | ₩33,117 | +0.49% | 1.9만 |
|---|
| 2026.07.23 | ₩32,717 | ₩32,717 | ₩32,570 | ₩32,677 | -0.12% | 4.9만 |
|---|
| 2026.07.22 | ₩33,070 | ₩33,077 | ₩32,797 | ₩32,850 | -0.67% | 2.7만 |
|---|
| 2026.07.21 | ₩33,030 | ₩33,137 | ₩32,930 | ₩32,930 | -0.30% | 8.7만 |
|---|
| 2026.07.20 | ₩33,437 | ₩33,477 | ₩33,376 | ₩33,376 | -0.18% | 6.6천 |
|---|
| 2026.07.17 | ₩33,530 | ₩33,530 | ₩33,450 | ₩33,492 | -0.12% | 1.2천 |
|---|
| 2026.07.16 | ₩33,384 | ₩33,717 | ₩33,384 | ₩33,717 | +1.00% | 8.3천 |
|---|
| 2026.07.15 | ₩32,983 | ₩33,157 | ₩32,983 | ₩32,989 | +0.02% | 1.3만 |
|---|
| 2026.07.14 | ₩32,810 | ₩32,810 | ₩32,678 | ₩32,678 | -0.40% | 1천 |
|---|
| 2026.07.13 | ₩33,117 | ₩33,157 | ₩33,063 | ₩33,130 | +0.04% | 1.1만 |
|---|
| 2026.07.10 | ₩33,010 | ₩33,010 | ₩32,877 | ₩32,950 | -0.18% | 4.4천 |
|---|
| 2026.07.09 | ₩32,717 | ₩32,879 | ₩32,717 | ₩32,879 | +0.50% | 7.1천 |
|---|
| 2026.07.08 | ₩32,903 | ₩32,997 | ₩32,863 | ₩32,877 | -0.08% | 9.7천 |
|---|
| 2026.07.07 | ₩33,597 | ₩33,597 | ₩33,338 | ₩33,338 | -0.77% | 4.7만 |
|---|
| 2026.07.06 | ₩32,903 | ₩33,103 | ₩32,903 | ₩33,086 | +0.56% | 9.6천 |
|---|
| 2026.07.02 | ₩32,823 | ₩33,248 | ₩32,823 | ₩33,248 | +1.29% | 4.9천 |
|---|
| 2026.07.01 | ₩32,089 | ₩32,436 | ₩32,089 | ₩32,316 | +0.71% | 1.4만 |
|---|
| 2026.06.30 | ₩31,796 | ₩31,853 | ₩31,796 | ₩31,853 | +0.18% | 300 |
|---|
| 2026.06.29 | ₩32,036 | ₩32,076 | ₩31,903 | ₩31,964 | -0.22% | 1.2만 |
|---|
| 2026.06.26 | ₩31,649 | ₩31,933 | ₩31,649 | ₩31,933 | +0.90% | 7천 |
|---|
| 2026.06.25 | ₩31,689 | ₩31,836 | ₩31,390 | ₩31,390 | -0.94% | 7.9만 |
|---|
| 2026.06.24 | ₩31,622 | ₩31,743 | ₩31,577 | ₩31,577 | -0.14% | 5.8만 |
|---|
| 2026.06.23 | ₩31,502 | ₩31,509 | ₩31,409 | ₩31,502 | 0.00% | 5.4만 |
|---|
| 2026.06.22 | ₩31,436 | ₩31,436 | ₩31,142 | ₩31,142 | -0.93% | 2.2만 |
|---|
| 2026.06.18 | ₩32,009 | ₩32,009 | ₩31,529 | ₩31,580 | -1.34% | 1.8만 |
|---|
| 2026.06.17 | ₩32,290 | ₩32,356 | ₩31,743 | ₩31,743 | -1.69% | 7.9천 |
|---|
| 2026.06.16 | ₩32,276 | ₩32,356 | ₩32,276 | ₩32,330 | +0.17% | 3.5만 |
|---|
| 2026.06.15 | ₩32,423 | ₩32,436 | ₩32,236 | ₩32,236 | -0.58% | 3.3천 |
|---|
| 2026.06.12 | ₩32,169 | ₩32,356 | ₩32,169 | ₩32,324 | +0.48% | 4.4천 |
|---|
| 2026.06.11 | ₩32,196 | ₩32,383 | ₩32,049 | ₩32,271 | +0.23% | 6.7천 |
|---|
| 2026.06.10 | ₩32,423 | ₩32,423 | ₩32,183 | ₩32,203 | -0.68% | 2.9천 |
|---|
| 2026.06.09 | ₩32,210 | ₩32,370 | ₩32,183 | ₩32,330 | +0.37% | 3.2만 |
|---|
| 2026.06.08 | ₩32,156 | ₩32,183 | ₩31,983 | ₩31,983 | -0.54% | 3.3만 |
|---|
| 2026.06.05 | ₩32,383 | ₩32,410 | ₩32,236 | ₩32,320 | -0.19% | 3.4만 |
|---|
| 2026.06.04 | ₩32,476 | ₩32,503 | ₩32,143 | ₩32,196 | -0.86% | 10.3만 |
|---|
| 2026.06.03 | ₩31,956 | ₩31,969 | ₩31,689 | ₩31,689 | -0.84% | 1.2만 |
|---|
| 2026.06.02 | ₩32,103 | ₩32,120 | ₩32,063 | ₩32,120 | +0.05% | 2만 |
|---|
| 2026.06.01 | ₩32,330 | ₩32,570 | ₩32,330 | ₩32,530 | +0.62% | 1.3천 |
|---|
| 2026.05.29 | ₩32,570 | ₩32,583 | ₩32,420 | ₩32,420 | -0.46% | 400 |
|---|
| 2026.05.28 | ₩32,570 | ₩32,650 | ₩32,543 | ₩32,596 | +0.08% | 4.3만 |
|---|
| 2026.05.27 | ₩32,770 | ₩32,850 | ₩32,543 | ₩32,543 | -0.69% | 6.2천 |
|---|
| 2026.05.26 | ₩32,650 | ₩32,663 | ₩32,516 | ₩32,530 | -0.37% | 17.2만 |
|---|
| 2026.05.22 | ₩32,797 | ₩32,890 | ₩32,690 | ₩32,730 | -0.20% | 22.4만 |
|---|
| 2026.05.21 | ₩32,290 | ₩32,636 | ₩32,223 | ₩32,636 | +1.07% | 31.7만 |
|---|
| 2026.05.20 | ₩32,103 | ₩32,596 | ₩32,103 | ₩32,583 | +1.50% | 11.1만 |
|---|
| 2026.05.19 | ₩32,450 | ₩32,743 | ₩32,450 | ₩32,463 | +0.04% | 16.9만 |
|---|
| 2026.05.18 | ₩32,423 | ₩32,570 | ₩32,423 | ₩32,556 | +0.41% | 10.8만 |
|---|
| 2026.05.15 | ₩32,083 | ₩32,143 | ₩32,029 | ₩32,029 | -0.17% | 4.2만 |
|---|
| 2026.05.14 | ₩32,049 | ₩32,196 | ₩32,047 | ₩32,047 | -0.01% | 1.2만 |
|---|
| 2026.05.13 | ₩32,410 | ₩32,410 | ₩31,916 | ₩32,023 | -1.19% | 4.3만 |
|---|
| 2026.05.12 | ₩32,116 | ₩32,383 | ₩32,103 | ₩32,290 | +0.54% | 10.4만 |
|---|
| 2026.05.11 | ₩32,436 | ₩32,436 | ₩32,089 | ₩32,159 | -0.86% | 7.7만 |
|---|
| 2026.05.08 | ₩32,323 | ₩32,443 | ₩32,323 | ₩32,423 | +0.31% | 2.7만 |
|---|
| 2026.05.07 | ₩32,463 | ₩32,556 | ₩32,436 | ₩32,495 | +0.10% | 5.7만 |
|---|
| 2026.05.06 | ₩32,570 | ₩32,677 | ₩32,536 | ₩32,564 | -0.02% | 1.2만 |
|---|
| 2026.05.05 | ₩31,969 | ₩32,250 | ₩31,969 | ₩32,200 | +0.72% | 2.8만 |
|---|
| 2026.05.04 | ₩32,330 | ₩32,330 | ₩32,076 | ₩32,089 | -0.74% | 11.6만 |
|---|
| 2026.05.01 | ₩32,556 | ₩32,556 | ₩32,383 | ₩32,383 | -0.53% | 1.2만 |
|---|
| 2026.04.30 | ₩32,156 | ₩32,476 | ₩32,156 | ₩32,476 | +1.00% | 8.7천 |
|---|
| 2026.04.29 | ₩32,116 | ₩32,183 | ₩32,103 | ₩32,183 | +0.21% | 5.3만 |
|---|
| 2026.04.28 | ₩32,290 | ₩32,370 | ₩32,276 | ₩32,276 | -0.04% | 16.7만 |
|---|
| 2026.04.27 | ₩32,383 | ₩32,410 | ₩32,263 | ₩32,263 | -0.37% | 2.4만 |
|---|
| 2026.04.24 | ₩32,316 | ₩32,356 | ₩32,290 | ₩32,330 | +0.04% | 7.7천 |
|---|
| 2026.04.23 | ₩32,331 | ₩32,410 | ₩32,063 | ₩32,316 | -0.05% | 2.1만 |
|---|
| 2026.04.22 | ₩32,757 | ₩32,757 | ₩32,516 | ₩32,610 | -0.45% | 2.3만 |
|---|
| 2026.04.21 | ₩33,077 | ₩33,077 | ₩32,650 | ₩32,663 | -1.25% | 3.7만 |
|---|
| 2026.04.20 | ₩33,050 | ₩33,077 | ₩33,023 | ₩33,037 | -0.04% | 5.8만 |
|---|
| 2026.04.17 | ₩33,170 | ₩33,250 | ₩33,117 | ₩33,126 | -0.13% | 1.5천 |
|---|
| 2026.04.16 | ₩32,743 | ₩32,823 | ₩32,717 | ₩32,766 | +0.07% | 2.2만 |
|---|
| 2026.04.15 | ₩32,690 | ₩32,770 | ₩32,610 | ₩32,677 | -0.04% | 2.4만 |
|---|
| 2026.04.14 | ₩32,570 | ₩32,590 | ₩32,491 | ₩32,543 | -0.08% | 6만 |
|---|
| 2026.04.13 | ₩31,996 | ₩32,383 | ₩31,983 | ₩32,370 | +1.17% | 2.3만 |
|---|
| 2026.04.10 | ₩32,143 | ₩32,143 | ₩31,849 | ₩31,876 | -0.83% | 1.1만 |
|---|
| 2026.04.09 | ₩32,063 | ₩32,223 | ₩31,983 | ₩32,183 | +0.37% | 20.1만 |
|---|
| 2026.04.08 | ₩32,263 | ₩32,396 | ₩32,210 | ₩32,303 | +0.12% | 8.3만 |
|---|
| 2026.04.07 | ₩31,769 | ₩31,809 | ₩31,556 | ₩31,649 | -0.38% | 5.1만 |
|---|
| 2026.04.06 | ₩31,769 | ₩31,849 | ₩31,729 | ₩31,849 | +0.25% | 1.6만 |
|---|
| 2026.04.02 | ₩31,342 | ₩31,676 | ₩31,329 | ₩31,669 | +1.04% | 1.4만 |
|---|
| 2026.04.01 | ₩31,460 | ₩31,676 | ₩31,422 | ₩31,542 | +0.26% | 1.9만 |
|---|
| 2026.03.31 | ₩31,235 | ₩31,509 | ₩31,169 | ₩31,509 | +0.88% | 1.5만 |
|---|
| 2026.03.30 | ₩30,969 | ₩31,195 | ₩30,929 | ₩31,035 | +0.22% | 4.5천 |
|---|
| 2026.03.27 | ₩30,929 | ₩31,009 | ₩30,702 | ₩30,743 | -0.60% | 1.1만 |
|---|
| 2026.03.26 | ₩31,542 | ₩31,561 | ₩31,182 | ₩31,182 | -1.14% | 1.2만 |
|---|
| 2026.03.25 | ₩31,262 | ₩31,396 | ₩31,102 | ₩31,382 | +0.38% | 2.8만 |
|---|
| 2026.03.24 | ₩31,396 | ₩31,462 | ₩31,356 | ₩31,360 | -0.11% | 1.3만 |
|---|
| 2026.03.23 | ₩31,849 | ₩32,049 | ₩31,729 | ₩31,743 | -0.34% | 5.7만 |
|---|
| 2026.03.20 | ₩31,823 | ₩31,823 | ₩31,542 | ₩31,628 | -0.61% | 8.2천 |
|---|
| 2026.03.19 | ₩32,009 | ₩32,009 | ₩31,783 | ₩31,956 | -0.17% | 8천 |
|---|
| 2026.03.18 | ₩32,330 | ₩32,330 | ₩32,055 | ₩32,055 | -0.85% | 1.2만 |
|---|
| 2026.03.17 | ₩32,877 | ₩32,897 | ₩32,690 | ₩32,690 | -0.57% | 4.5만 |
|---|
| 2026.03.16 | ₩32,583 | ₩32,690 | ₩32,583 | ₩32,638 | +0.17% | 36만 |
|---|
| 2026.03.13 | ₩32,556 | ₩32,556 | ₩32,376 | ₩32,376 | -0.55% | 4.4천 |
|---|
| 2026.03.12 | ₩32,743 | ₩32,743 | ₩32,383 | ₩32,383 | -1.10% | 2천 |
|---|
| 2026.03.11 | ₩32,903 | ₩32,903 | ₩32,797 | ₩32,850 | -0.16% | 1.9만 |
|---|
| 2026.03.10 | ₩33,023 | ₩33,144 | ₩33,023 | ₩33,023 | 0.00% | 600 |
|---|
| 2026.03.09 | ₩33,189 | ₩33,437 | ₩32,877 | ₩33,437 | +0.75% | 2.7만 |
|---|
| 2026.03.06 | ₩33,103 | ₩33,437 | ₩33,103 | ₩33,437 | +1.01% | 1.3만 |
|---|
| 2026.03.05 | ₩33,651 | ₩33,651 | ₩33,490 | ₩33,645 | -0.02% | 2.6천 |
|---|
| 2026.03.04 | ₩33,570 | ₩33,877 | ₩33,570 | ₩33,777 | +0.62% | 2.1만 |
|---|
| 2026.03.03 | ₩33,264 | ₩33,811 | ₩33,264 | ₩33,705 | +1.33% | 1.1천 |
|---|
| 2026.03.02 | ₩33,984 | ₩34,184 | ₩33,891 | ₩34,035 | +0.15% | 7.5만 |
|---|
| 2026.02.27 | ₩34,331 | ₩34,331 | ₩34,024 | ₩34,331 | 0.00% | 4.4천 |
|---|
| 2026.02.26 | ₩34,037 | ₩34,091 | ₩33,944 | ₩34,055 | +0.05% | 4.7천 |
|---|
| 2026.02.25 | ₩33,904 | ₩33,904 | ₩33,517 | ₩33,717 | -0.55% | 5.6만 |
|---|
| 2026.02.24 | ₩33,651 | ₩33,756 | ₩33,651 | ₩33,745 | +0.28% | 14.4만 |
|---|
| 2026.02.23 | ₩33,637 | ₩33,637 | ₩33,508 | ₩33,508 | -0.38% | 5.4천 |
|---|
| 2026.02.20 | ₩33,824 | ₩34,091 | ₩33,824 | ₩34,091 | +0.79% | 2.3만 |
|---|
| 2026.02.19 | ₩33,771 | ₩33,837 | ₩33,717 | ₩33,837 | +0.20% | 6.7만 |
|---|
| 2026.02.18 | ₩33,877 | ₩33,929 | ₩33,824 | ₩33,929 | +0.15% | 1.7만 |
|---|
| 2026.02.17 | ₩33,570 | ₩33,731 | ₩33,450 | ₩33,664 | +0.28% | 3.5만 |
|---|
| 2026.02.13 | ₩33,744 | ₩33,791 | ₩33,611 | ₩33,644 | -0.30% | 1.4만 |
|---|
| 2026.02.12 | ₩33,851 | ₩33,851 | ₩33,424 | ₩33,460 | -1.15% | 10.2만 |
|---|
| 2026.02.11 | ₩34,064 | ₩34,091 | ₩33,912 | ₩33,912 | -0.45% | 15.4만 |
|---|
| 2026.02.10 | ₩34,331 | ₩34,384 | ₩34,210 | ₩34,210 | -0.35% | 1.7만 |
|---|
| 2026.02.09 | ₩34,264 | ₩34,278 | ₩34,151 | ₩34,174 | -0.26% | 23.5만 |
|---|
| 2026.02.06 | ₩34,344 | ₩34,438 | ₩34,271 | ₩34,438 | +0.27% | 6.5만 |
|---|
| 2026.02.05 | ₩34,344 | ₩34,451 | ₩33,997 | ₩34,064 | -0.82% | 9.8만 |
|---|
| 2026.02.04 | ₩34,278 | ₩34,504 | ₩34,238 | ₩34,406 | +0.37% | 14.1만 |
|---|
| 2026.02.03 | ₩35,398 | ₩35,398 | ₩34,118 | ₩34,204 | -3.37% | 20.9만 |
|---|
| 2026.02.02 | ₩35,012 | ₩35,078 | ₩34,958 | ₩35,078 | +0.19% | 15.7만 |
|---|
| 2026.01.30 | ₩34,798 | ₩34,909 | ₩34,718 | ₩34,909 | +0.32% | 9.6천 |
|---|
| 2026.01.29 | ₩34,758 | ₩34,895 | ₩34,731 | ₩34,895 | +0.40% | 10.6만 |
|---|
| 2026.01.28 | ₩35,145 | ₩35,145 | ₩34,931 | ₩34,998 | -0.42% | 1.5만 |
|---|
| 2026.01.27 | ₩35,198 | ₩35,265 | ₩35,169 | ₩35,238 | +0.11% | 2.2만 |
|---|
| 2026.01.26 | ₩35,452 | ₩35,452 | ₩35,332 | ₩35,402 | -0.14% | 4.8천 |
|---|
| 2026.01.23 | ₩35,172 | ₩35,238 | ₩35,126 | ₩35,218 | +0.13% | 3.8천 |
|---|
| 2026.01.22 | ₩35,132 | ₩35,212 | ₩35,132 | ₩35,160 | +0.08% | 2천 |
|---|
| 2026.01.21 | ₩34,878 | ₩35,052 | ₩34,625 | ₩34,969 | +0.26% | 1.4만 |
|---|
| 2026.01.20 | ₩34,838 | ₩34,985 | ₩34,721 | ₩34,721 | -0.34% | 3.4만 |
|---|
| 2026.01.16 | ₩35,132 | ₩35,292 | ₩35,132 | ₩35,238 | +0.30% | 4.6천 |
|---|
| 2026.01.15 | ₩35,252 | ₩35,318 | ₩35,198 | ₩35,233 | -0.05% | 5.3천 |
|---|
| 2026.01.14 | ₩35,318 | ₩35,336 | ₩35,172 | ₩35,336 | +0.05% | 6.1천 |
|---|
| 2026.01.13 | ₩35,217 | ₩35,250 | ₩35,145 | ₩35,250 | +0.09% | 1.5만 |
|---|
| 2026.01.12 | ₩35,298 | ₩35,318 | ₩35,272 | ₩35,318 | +0.06% | 2.3천 |
|---|
| 2026.01.09 | ₩35,092 | ₩35,252 | ₩35,092 | ₩35,230 | +0.40% | 1.2만 |
|---|
| 2026.01.08 | ₩34,958 | ₩34,998 | ₩34,931 | ₩34,951 | -0.02% | 2만 |
|---|
| 2026.01.07 | ₩34,762 | ₩34,762 | ₩34,762 | ₩34,762 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩34,918 | ₩34,951 | ₩34,893 | ₩34,951 | +0.10% | 6천 |
|---|
| 2026.01.05 | ₩34,838 | ₩34,838 | ₩34,766 | ₩34,766 | -0.21% | 9.2천 |
|---|
| 2026.01.02 | ₩34,451 | ₩34,451 | ₩34,384 | ₩34,423 | -0.08% | 300 |
|---|
| 2025.12.31 | ₩34,585 | ₩34,651 | ₩34,518 | ₩34,518 | -0.19% | 9.3천 |
|---|
| 2025.12.30 | ₩34,705 | ₩34,785 | ₩34,705 | ₩34,735 | +0.09% | 14.9만 |
|---|
| 2025.12.29 | ₩34,825 | ₩34,825 | ₩34,785 | ₩34,795 | -0.08% | 800 |
|---|
| 2025.12.26 | ₩34,811 | ₩34,851 | ₩34,783 | ₩34,819 | +0.02% | 4.4천 |
|---|
| 2025.12.24 | ₩34,831 | ₩34,831 | ₩34,831 | ₩34,831 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩34,679 | ₩34,679 | ₩34,679 | ₩34,679 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩34,625 | ₩34,638 | ₩34,585 | ₩34,597 | -0.08% | 2.7만 |
|---|
| 2025.12.19 | ₩34,545 | ₩34,545 | ₩34,454 | ₩34,454 | -0.26% | 2.2천 |
|---|
| 2025.12.18 | ₩34,398 | ₩34,398 | ₩34,363 | ₩34,363 | -0.10% | 9.8천 |
|---|
| 2025.12.17 | ₩34,344 | ₩34,344 | ₩34,219 | ₩34,219 | -0.37% | 5.3천 |
|---|
| 2025.12.16 | ₩34,371 | ₩34,371 | ₩34,335 | ₩34,335 | -0.10% | 200 |
|---|
| 2025.12.15 | ₩34,358 | ₩34,478 | ₩34,358 | ₩34,448 | +0.26% | 4.5천 |
|---|
| 2025.12.12 | ₩34,518 | ₩34,518 | ₩34,344 | ₩34,382 | -0.39% | 42.2만 |
|---|
| 2025.12.11 | ₩34,534 | ₩34,534 | ₩34,526 | ₩34,526 | -0.02% | 1.2천 |
|---|
| 2025.12.10 | ₩34,211 | ₩34,396 | ₩34,211 | ₩34,396 | +0.54% | 35.5만 |
|---|
| 2025.12.09 | ₩34,158 | ₩34,158 | ₩34,031 | ₩34,031 | -0.37% | 7.7천 |
|---|
| 2025.12.08 | ₩34,104 | ₩34,111 | ₩34,057 | ₩34,057 | -0.14% | 8.8천 |
|---|
| 2025.12.05 | ₩34,286 | ₩34,286 | ₩34,286 | ₩34,286 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩34,195 | ₩34,276 | ₩34,195 | ₩34,242 | +0.14% | 1.1천 |
|---|
| 2025.12.03 | ₩34,262 | ₩34,262 | ₩34,262 | ₩34,262 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩34,051 | ₩34,114 | ₩34,051 | ₩34,114 | +0.18% | 3.5만 |
|---|
| 2025.12.01 | ₩34,144 | ₩34,144 | ₩34,086 | ₩34,086 | -0.17% | 9.8천 |
|---|
| 2025.11.28 | ₩34,258 | ₩34,258 | ₩34,258 | ₩34,258 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,184 | ₩34,184 | ₩34,118 | ₩34,160 | -0.07% | 9.8천 |
|---|
| 2025.11.25 | ₩34,033 | ₩34,033 | ₩34,033 | ₩34,033 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,664 | ₩33,664 | ₩33,664 | ₩33,664 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,449 | ₩33,449 | ₩33,449 | ₩33,449 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,067 | ₩33,067 | ₩33,067 | ₩33,067 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩33,332 | ₩33,332 | ₩33,332 | ₩33,332 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩33,264 | ₩33,324 | ₩33,264 | ₩33,324 | +0.18% | 100 |
|---|