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 | ₩34,726 | ₩34,800 | ₩34,720 | ₩34,760 | +0.10% | 4.4천 |
| 2026.10.08 | ₩34,532 | ₩34,639 | ₩34,506 | ₩34,639 | +0.31% | 1.3만 |
| 2026.10.07 | ₩34,519 | ₩34,653 | ₩34,506 | ₩34,653 | +0.39% | 7만 |
| 2026.10.06 | ₩34,573 | ₩34,639 | ₩34,573 | ₩34,626 | +0.15% | 5만 |
| 2026.10.05 | ₩34,185 | ₩34,532 | ₩34,185 | ₩34,466 | +0.82% | 2.5만 |
| 2026.10.02 | ₩34,372 | ₩34,372 | ₩34,225 | ₩34,265 | -0.31% | 1.2만 |
| 2026.10.01 | ₩34,185 | ₩34,185 | ₩33,931 | ₩34,012 | -0.51% | 1.9만 |
| 2026.09.30 | ₩34,332 | ₩34,439 | ₩34,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,172 |
| -0.47% |
| 1.1만 |
| 2026.09.29 | ₩34,265 | ₩34,265 | ₩34,145 | ₩34,196 | -0.20% | 2.1만 |
|---|
| 2026.09.28 | ₩34,412 | ₩34,492 | ₩34,324 | ₩34,324 | -0.26% | 6.6천 |
|---|
| 2026.09.25 | ₩34,345 | ₩34,551 | ₩34,345 | ₩34,551 | +0.60% | 2.7천 |
|---|
| 2026.09.24 | ₩34,345 | ₩34,399 | ₩34,239 | ₩34,332 | -0.04% | 4.1만 |
|---|
| 2026.09.23 | ₩34,626 | ₩34,626 | ₩34,345 | ₩34,345 | -0.81% | 4.9천 |
|---|
| 2026.09.22 | ₩34,853 | ₩34,853 | ₩34,733 | ₩34,760 | -0.27% | 7.8천 |
|---|
| 2026.09.21 | ₩34,639 | ₩34,866 | ₩34,639 | ₩34,800 | +0.46% | 7.7천 |
|---|
| 2026.09.18 | ₩34,399 | ₩34,415 | ₩34,399 | ₩34,415 | +0.05% | 200 |
|---|
| 2026.09.17 | ₩34,492 | ₩34,492 | ₩34,412 | ₩34,458 | -0.10% | 2.1만 |
|---|
| 2026.09.16 | ₩34,372 | ₩34,439 | ₩34,193 | ₩34,193 | -0.52% | 8.8천 |
|---|
| 2026.09.15 | ₩34,319 | ₩34,345 | ₩34,305 | ₩34,305 | -0.04% | 8.1천 |
|---|
| 2026.09.14 | ₩34,372 | ₩34,613 | ₩34,372 | ₩34,506 | +0.39% | 1.5만 |
|---|
| 2026.09.11 | ₩34,426 | ₩34,466 | ₩34,386 | ₩34,386 | -0.12% | 1만 |
|---|
| 2026.09.10 | ₩34,105 | ₩34,212 | ₩34,092 | ₩34,118 | +0.04% | 2.9만 |
|---|
| 2026.09.09 | ₩34,305 | ₩34,305 | ₩34,212 | ₩34,239 | -0.19% | 1.5만 |
|---|
| 2026.09.08 | ₩34,532 | ₩34,532 | ₩34,468 | ₩34,468 | -0.19% | 3.6만 |
|---|
| 2026.09.04 | ₩34,853 | ₩34,900 | ₩34,853 | ₩34,862 | +0.03% | 1.1만 |
|---|
| 2026.09.03 | ₩35,040 | ₩35,174 | ₩34,973 | ₩35,154 | +0.32% | 16.3만 |
|---|
| 2026.09.02 | ₩34,746 | ₩34,840 | ₩34,746 | ₩34,806 | +0.17% | 2.5만 |
|---|
| 2026.09.01 | ₩34,733 | ₩34,773 | ₩34,613 | ₩34,639 | -0.27% | 3.8만 |
|---|
| 2026.08.31 | ₩34,786 | ₩34,866 | ₩34,773 | ₩34,841 | +0.16% | 9.1천 |
|---|
| 2026.08.28 | ₩35,087 | ₩35,087 | ₩35,000 | ₩35,040 | -0.13% | 1.2만 |
|---|
| 2026.08.27 | ₩34,893 | ₩35,027 | ₩34,880 | ₩34,973 | +0.23% | 2.3만 |
|---|
| 2026.08.26 | ₩34,826 | ₩34,826 | ₩34,721 | ₩34,800 | -0.08% | 9천 |
|---|
| 2026.08.25 | ₩34,866 | ₩34,878 | ₩34,786 | ₩34,878 | +0.03% | 24.2만 |
|---|
| 2026.08.24 | ₩34,826 | ₩34,866 | ₩34,786 | ₩34,825 | -0.00% | 5.9천 |
|---|
| 2026.08.21 | ₩34,706 | ₩34,840 | ₩34,706 | ₩34,786 | +0.23% | 1.2만 |
|---|
| 2026.08.20 | ₩34,786 | ₩34,786 | ₩34,586 | ₩34,586 | -0.58% | 9.3만 |
|---|
| 2026.08.19 | ₩34,866 | ₩34,907 | ₩34,813 | ₩34,813 | -0.15% | 1.5만 |
|---|
| 2026.08.18 | ₩34,613 | ₩34,613 | ₩34,506 | ₩34,506 | -0.31% | 4.4천 |
|---|
| 2026.08.17 | ₩34,012 | ₩34,593 | ₩34,012 | ₩34,506 | +1.45% | 5.9천 |
|---|
| 2026.08.14 | ₩34,866 | ₩34,866 | ₩34,786 | ₩34,800 | -0.19% | 2만 |
|---|
| 2026.08.13 | ₩34,907 | ₩34,907 | ₩34,746 | ₩34,893 | -0.04% | 2.5천 |
|---|
| 2026.08.12 | ₩34,653 | ₩34,666 | ₩34,586 | ₩34,626 | -0.08% | 3.9만 |
|---|
| 2026.08.11 | ₩34,840 | ₩34,840 | ₩34,586 | ₩34,653 | -0.54% | 3.7만 |
|---|
| 2026.08.10 | ₩34,826 | ₩34,866 | ₩34,813 | ₩34,840 | +0.04% | 8.3천 |
|---|
| 2026.08.07 | ₩34,786 | ₩34,893 | ₩34,760 | ₩34,880 | +0.27% | 3.4만 |
|---|
| 2026.08.06 | ₩34,693 | ₩34,693 | ₩34,573 | ₩34,626 | -0.19% | 2.8만 |
|---|
| 2026.08.05 | ₩34,907 | ₩34,907 | ₩34,666 | ₩34,750 | -0.45% | 3.9만 |
|---|
| 2026.08.04 | ₩34,546 | ₩34,773 | ₩34,546 | ₩34,733 | +0.54% | 1.9만 |
|---|
| 2026.08.03 | ₩34,105 | ₩34,185 | ₩34,105 | ₩34,132 | +0.08% | 1.2만 |
|---|
| 2026.07.31 | ₩33,651 | ₩33,865 | ₩33,584 | ₩33,811 | +0.48% | 1.7천 |
|---|
| 2026.07.30 | ₩34,038 | ₩34,185 | ₩33,945 | ₩34,185 | +0.43% | 5.4천 |
|---|
| 2026.07.29 | ₩34,800 | ₩35,027 | ₩34,800 | ₩34,919 | +0.34% | 1.9만 |
|---|
| 2026.07.28 | ₩34,639 | ₩34,866 | ₩34,639 | ₩34,722 | +0.24% | 1.7만 |
|---|
| 2026.07.27 | ₩33,584 | ₩33,865 | ₩33,584 | ₩33,744 | +0.48% | 2.8만 |
|---|
| 2026.07.24 | ₩32,996 | ₩33,197 | ₩32,996 | ₩33,157 | +0.49% | 1.9만 |
|---|
| 2026.07.23 | ₩32,756 | ₩32,756 | ₩32,609 | ₩32,716 | -0.12% | 4.9만 |
|---|
| 2026.07.22 | ₩33,110 | ₩33,116 | ₩32,836 | ₩32,889 | -0.67% | 2.7만 |
|---|
| 2026.07.21 | ₩33,070 | ₩33,177 | ₩32,970 | ₩32,970 | -0.30% | 8.7만 |
|---|
| 2026.07.20 | ₩33,477 | ₩33,517 | ₩33,416 | ₩33,416 | -0.18% | 6.6천 |
|---|
| 2026.07.17 | ₩33,571 | ₩33,571 | ₩33,491 | ₩33,532 | -0.12% | 1.2천 |
|---|
| 2026.07.16 | ₩33,424 | ₩33,758 | ₩33,424 | ₩33,758 | +1.00% | 8.3천 |
|---|
| 2026.07.15 | ₩33,023 | ₩33,197 | ₩33,023 | ₩33,028 | +0.02% | 1.3만 |
|---|
| 2026.07.14 | ₩32,849 | ₩32,849 | ₩32,717 | ₩32,717 | -0.40% | 1천 |
|---|
| 2026.07.13 | ₩33,157 | ₩33,197 | ₩33,103 | ₩33,170 | +0.04% | 1.1만 |
|---|
| 2026.07.10 | ₩33,050 | ₩33,050 | ₩32,916 | ₩32,990 | -0.18% | 4.4천 |
|---|
| 2026.07.09 | ₩32,756 | ₩32,919 | ₩32,756 | ₩32,919 | +0.50% | 7.1천 |
|---|
| 2026.07.08 | ₩32,943 | ₩33,036 | ₩32,903 | ₩32,916 | -0.08% | 9.7천 |
|---|
| 2026.07.07 | ₩33,637 | ₩33,637 | ₩33,378 | ₩33,378 | -0.77% | 4.7만 |
|---|
| 2026.07.06 | ₩32,943 | ₩33,143 | ₩32,943 | ₩33,126 | +0.56% | 9.6천 |
|---|
| 2026.07.02 | ₩32,863 | ₩33,287 | ₩32,863 | ₩33,287 | +1.29% | 4.9천 |
|---|
| 2026.07.01 | ₩32,128 | ₩32,475 | ₩32,128 | ₩32,355 | +0.71% | 1.4만 |
|---|
| 2026.06.30 | ₩31,834 | ₩31,891 | ₩31,834 | ₩31,891 | +0.18% | 300 |
|---|
| 2026.06.29 | ₩32,074 | ₩32,115 | ₩31,941 | ₩32,002 | -0.22% | 1.2만 |
|---|
| 2026.06.26 | ₩31,687 | ₩31,972 | ₩31,687 | ₩31,972 | +0.90% | 7천 |
|---|
| 2026.06.25 | ₩31,727 | ₩31,874 | ₩31,428 | ₩31,428 | -0.94% | 7.9만 |
|---|
| 2026.06.24 | ₩31,660 | ₩31,781 | ₩31,615 | ₩31,615 | -0.14% | 5.8만 |
|---|
| 2026.06.23 | ₩31,540 | ₩31,547 | ₩31,447 | ₩31,540 | 0.00% | 5.4만 |
|---|
| 2026.06.22 | ₩31,473 | ₩31,473 | ₩31,179 | ₩31,179 | -0.93% | 2.2만 |
|---|
| 2026.06.18 | ₩32,048 | ₩32,048 | ₩31,567 | ₩31,618 | -1.34% | 1.8만 |
|---|
| 2026.06.17 | ₩32,328 | ₩32,395 | ₩31,781 | ₩31,781 | -1.69% | 7.9천 |
|---|
| 2026.06.16 | ₩32,315 | ₩32,395 | ₩32,315 | ₩32,368 | +0.17% | 3.5만 |
|---|
| 2026.06.15 | ₩32,462 | ₩32,475 | ₩32,275 | ₩32,275 | -0.58% | 3.3천 |
|---|
| 2026.06.12 | ₩32,208 | ₩32,395 | ₩32,208 | ₩32,363 | +0.48% | 4.4천 |
|---|
| 2026.06.11 | ₩32,235 | ₩32,422 | ₩32,088 | ₩32,310 | +0.23% | 6.7천 |
|---|
| 2026.06.10 | ₩32,462 | ₩32,462 | ₩32,221 | ₩32,241 | -0.68% | 2.9천 |
|---|
| 2026.06.09 | ₩32,248 | ₩32,408 | ₩32,221 | ₩32,368 | +0.37% | 3.2만 |
|---|
| 2026.06.08 | ₩32,195 | ₩32,221 | ₩32,021 | ₩32,021 | -0.54% | 3.3만 |
|---|
| 2026.06.05 | ₩32,422 | ₩32,449 | ₩32,275 | ₩32,359 | -0.19% | 3.4만 |
|---|
| 2026.06.04 | ₩32,515 | ₩32,542 | ₩32,181 | ₩32,235 | -0.86% | 10.3만 |
|---|
| 2026.06.03 | ₩31,994 | ₩32,008 | ₩31,727 | ₩31,727 | -0.84% | 1.2만 |
|---|
| 2026.06.02 | ₩32,141 | ₩32,159 | ₩32,101 | ₩32,159 | +0.05% | 2만 |
|---|
| 2026.06.01 | ₩32,368 | ₩32,609 | ₩32,368 | ₩32,569 | +0.62% | 1.3천 |
|---|
| 2026.05.29 | ₩32,609 | ₩32,622 | ₩32,459 | ₩32,459 | -0.46% | 400 |
|---|
| 2026.05.28 | ₩32,609 | ₩32,689 | ₩32,582 | ₩32,636 | +0.08% | 4.3만 |
|---|
| 2026.05.27 | ₩32,809 | ₩32,889 | ₩32,582 | ₩32,582 | -0.69% | 6.2천 |
|---|
| 2026.05.26 | ₩32,689 | ₩32,702 | ₩32,555 | ₩32,569 | -0.37% | 17.2만 |
|---|
| 2026.05.22 | ₩32,836 | ₩32,929 | ₩32,729 | ₩32,769 | -0.20% | 22.4만 |
|---|
| 2026.05.21 | ₩32,328 | ₩32,676 | ₩32,262 | ₩32,676 | +1.07% | 31.7만 |
|---|
| 2026.05.20 | ₩32,141 | ₩32,636 | ₩32,141 | ₩32,622 | +1.50% | 11.1만 |
|---|
| 2026.05.19 | ₩32,489 | ₩32,782 | ₩32,489 | ₩32,502 | +0.04% | 16.9만 |
|---|
| 2026.05.18 | ₩32,462 | ₩32,609 | ₩32,462 | ₩32,595 | +0.41% | 10.8만 |
|---|
| 2026.05.15 | ₩32,121 | ₩32,181 | ₩32,068 | ₩32,068 | -0.17% | 4.2만 |
|---|
| 2026.05.14 | ₩32,088 | ₩32,235 | ₩32,085 | ₩32,085 | -0.01% | 1.2만 |
|---|
| 2026.05.13 | ₩32,449 | ₩32,449 | ₩31,954 | ₩32,061 | -1.19% | 4.3만 |
|---|
| 2026.05.12 | ₩32,155 | ₩32,422 | ₩32,141 | ₩32,328 | +0.54% | 10.4만 |
|---|
| 2026.05.11 | ₩32,475 | ₩32,475 | ₩32,128 | ₩32,197 | -0.86% | 7.7만 |
|---|
| 2026.05.08 | ₩32,362 | ₩32,482 | ₩32,362 | ₩32,462 | +0.31% | 2.7만 |
|---|
| 2026.05.07 | ₩32,502 | ₩32,595 | ₩32,475 | ₩32,534 | +0.10% | 5.7만 |
|---|
| 2026.05.06 | ₩32,609 | ₩32,716 | ₩32,575 | ₩32,603 | -0.02% | 1.2만 |
|---|
| 2026.05.05 | ₩32,008 | ₩32,288 | ₩32,008 | ₩32,239 | +0.72% | 2.8만 |
|---|
| 2026.05.04 | ₩32,368 | ₩32,368 | ₩32,115 | ₩32,128 | -0.74% | 11.6만 |
|---|
| 2026.05.01 | ₩32,595 | ₩32,595 | ₩32,422 | ₩32,422 | -0.53% | 1.2만 |
|---|
| 2026.04.30 | ₩32,195 | ₩32,515 | ₩32,195 | ₩32,515 | +1.00% | 8.7천 |
|---|
| 2026.04.29 | ₩32,155 | ₩32,221 | ₩32,141 | ₩32,221 | +0.21% | 5.3만 |
|---|
| 2026.04.28 | ₩32,328 | ₩32,408 | ₩32,315 | ₩32,315 | -0.04% | 16.7만 |
|---|
| 2026.04.27 | ₩32,422 | ₩32,449 | ₩32,302 | ₩32,302 | -0.37% | 2.4만 |
|---|
| 2026.04.24 | ₩32,355 | ₩32,395 | ₩32,328 | ₩32,368 | +0.04% | 7.7천 |
|---|
| 2026.04.23 | ₩32,370 | ₩32,449 | ₩32,101 | ₩32,355 | -0.05% | 2.1만 |
|---|
| 2026.04.22 | ₩32,796 | ₩32,796 | ₩32,555 | ₩32,649 | -0.45% | 2.3만 |
|---|
| 2026.04.21 | ₩33,116 | ₩33,116 | ₩32,689 | ₩32,702 | -1.25% | 3.7만 |
|---|
| 2026.04.20 | ₩33,090 | ₩33,116 | ₩33,063 | ₩33,076 | -0.04% | 5.8만 |
|---|
| 2026.04.17 | ₩33,210 | ₩33,290 | ₩33,157 | ₩33,166 | -0.13% | 1.5천 |
|---|
| 2026.04.16 | ₩32,782 | ₩32,863 | ₩32,756 | ₩32,805 | +0.07% | 2.2만 |
|---|
| 2026.04.15 | ₩32,729 | ₩32,809 | ₩32,649 | ₩32,716 | -0.04% | 2.4만 |
|---|
| 2026.04.14 | ₩32,609 | ₩32,629 | ₩32,530 | ₩32,582 | -0.08% | 6만 |
|---|
| 2026.04.13 | ₩32,034 | ₩32,422 | ₩32,021 | ₩32,408 | +1.17% | 2.3만 |
|---|
| 2026.04.10 | ₩32,181 | ₩32,181 | ₩31,887 | ₩31,914 | -0.83% | 1.1만 |
|---|
| 2026.04.09 | ₩32,101 | ₩32,262 | ₩32,021 | ₩32,221 | +0.37% | 20.1만 |
|---|
| 2026.04.08 | ₩32,302 | ₩32,435 | ₩32,248 | ₩32,342 | +0.12% | 8.3만 |
|---|
| 2026.04.07 | ₩31,807 | ₩31,847 | ₩31,594 | ₩31,687 | -0.38% | 5.1만 |
|---|
| 2026.04.06 | ₩31,807 | ₩31,887 | ₩31,767 | ₩31,887 | +0.25% | 1.6만 |
|---|
| 2026.04.02 | ₩31,380 | ₩31,714 | ₩31,366 | ₩31,707 | +1.04% | 1.4만 |
|---|
| 2026.04.01 | ₩31,497 | ₩31,714 | ₩31,460 | ₩31,580 | +0.26% | 1.9만 |
|---|
| 2026.03.31 | ₩31,273 | ₩31,547 | ₩31,206 | ₩31,547 | +0.88% | 1.5만 |
|---|
| 2026.03.30 | ₩31,006 | ₩31,233 | ₩30,966 | ₩31,073 | +0.22% | 4.5천 |
|---|
| 2026.03.27 | ₩30,966 | ₩31,046 | ₩30,739 | ₩30,780 | -0.60% | 1.1만 |
|---|
| 2026.03.26 | ₩31,580 | ₩31,599 | ₩31,220 | ₩31,220 | -1.14% | 1.2만 |
|---|
| 2026.03.25 | ₩31,300 | ₩31,433 | ₩31,139 | ₩31,420 | +0.38% | 2.8만 |
|---|
| 2026.03.24 | ₩31,433 | ₩31,500 | ₩31,393 | ₩31,397 | -0.11% | 1.3만 |
|---|
| 2026.03.23 | ₩31,887 | ₩32,088 | ₩31,767 | ₩31,781 | -0.34% | 5.7만 |
|---|
| 2026.03.20 | ₩31,861 | ₩31,861 | ₩31,580 | ₩31,666 | -0.61% | 8.2천 |
|---|
| 2026.03.19 | ₩32,048 | ₩32,048 | ₩31,821 | ₩31,994 | -0.17% | 8천 |
|---|
| 2026.03.18 | ₩32,368 | ₩32,368 | ₩32,093 | ₩32,093 | -0.85% | 1.2만 |
|---|
| 2026.03.17 | ₩32,916 | ₩32,936 | ₩32,729 | ₩32,729 | -0.57% | 4.5만 |
|---|
| 2026.03.16 | ₩32,622 | ₩32,729 | ₩32,622 | ₩32,677 | +0.17% | 36만 |
|---|
| 2026.03.13 | ₩32,595 | ₩32,595 | ₩32,415 | ₩32,415 | -0.55% | 4.4천 |
|---|
| 2026.03.12 | ₩32,782 | ₩32,782 | ₩32,422 | ₩32,422 | -1.10% | 2천 |
|---|
| 2026.03.11 | ₩32,943 | ₩32,943 | ₩32,836 | ₩32,889 | -0.16% | 1.9만 |
|---|
| 2026.03.10 | ₩33,063 | ₩33,183 | ₩33,063 | ₩33,063 | 0.00% | 600 |
|---|
| 2026.03.09 | ₩33,229 | ₩33,477 | ₩32,916 | ₩33,477 | +0.75% | 2.7만 |
|---|
| 2026.03.06 | ₩33,143 | ₩33,477 | ₩33,143 | ₩33,477 | +1.01% | 1.3만 |
|---|
| 2026.03.05 | ₩33,691 | ₩33,691 | ₩33,531 | ₩33,686 | -0.02% | 2.6천 |
|---|
| 2026.03.04 | ₩33,611 | ₩33,918 | ₩33,611 | ₩33,818 | +0.62% | 2.1만 |
|---|
| 2026.03.03 | ₩33,303 | ₩33,851 | ₩33,303 | ₩33,746 | +1.33% | 1.1천 |
|---|
| 2026.03.02 | ₩34,025 | ₩34,225 | ₩33,931 | ₩34,076 | +0.15% | 7.5만 |
|---|
| 2026.02.27 | ₩34,372 | ₩34,372 | ₩34,065 | ₩34,372 | 0.00% | 4.4천 |
|---|
| 2026.02.26 | ₩34,078 | ₩34,132 | ₩33,985 | ₩34,096 | +0.05% | 4.7천 |
|---|
| 2026.02.25 | ₩33,945 | ₩33,945 | ₩33,557 | ₩33,758 | -0.55% | 5.6만 |
|---|
| 2026.02.24 | ₩33,691 | ₩33,796 | ₩33,691 | ₩33,786 | +0.28% | 14.4만 |
|---|
| 2026.02.23 | ₩33,678 | ₩33,678 | ₩33,548 | ₩33,548 | -0.38% | 5.4천 |
|---|
| 2026.02.20 | ₩33,865 | ₩34,132 | ₩33,865 | ₩34,132 | +0.79% | 2.3만 |
|---|
| 2026.02.19 | ₩33,811 | ₩33,878 | ₩33,758 | ₩33,878 | +0.20% | 6.7만 |
|---|
| 2026.02.18 | ₩33,918 | ₩33,970 | ₩33,865 | ₩33,970 | +0.15% | 1.7만 |
|---|
| 2026.02.17 | ₩33,611 | ₩33,771 | ₩33,491 | ₩33,704 | +0.28% | 3.5만 |
|---|
| 2026.02.13 | ₩33,784 | ₩33,831 | ₩33,651 | ₩33,684 | -0.30% | 1.4만 |
|---|
| 2026.02.12 | ₩33,891 | ₩33,891 | ₩33,464 | ₩33,500 | -1.15% | 10.2만 |
|---|
| 2026.02.11 | ₩34,105 | ₩34,132 | ₩33,953 | ₩33,953 | -0.45% | 15.4만 |
|---|
| 2026.02.10 | ₩34,372 | ₩34,426 | ₩34,251 | ₩34,251 | -0.35% | 1.7만 |
|---|
| 2026.02.09 | ₩34,305 | ₩34,319 | ₩34,192 | ₩34,215 | -0.26% | 23.5만 |
|---|
| 2026.02.06 | ₩34,386 | ₩34,479 | ₩34,312 | ₩34,479 | +0.27% | 6.5만 |
|---|
| 2026.02.05 | ₩34,386 | ₩34,492 | ₩34,038 | ₩34,105 | -0.82% | 9.8만 |
|---|
| 2026.02.04 | ₩34,319 | ₩34,546 | ₩34,279 | ₩34,447 | +0.37% | 14.1만 |
|---|
| 2026.02.03 | ₩35,441 | ₩35,441 | ₩34,158 | ₩34,245 | -3.37% | 20.9만 |
|---|
| 2026.02.02 | ₩35,053 | ₩35,120 | ₩35,000 | ₩35,120 | +0.19% | 15.7만 |
|---|
| 2026.01.30 | ₩34,840 | ₩34,951 | ₩34,760 | ₩34,951 | +0.32% | 9.6천 |
|---|
| 2026.01.29 | ₩34,800 | ₩34,937 | ₩34,773 | ₩34,937 | +0.40% | 10.6만 |
|---|
| 2026.01.28 | ₩35,187 | ₩35,187 | ₩34,973 | ₩35,040 | -0.42% | 1.5만 |
|---|
| 2026.01.27 | ₩35,241 | ₩35,307 | ₩35,211 | ₩35,281 | +0.11% | 2.2만 |
|---|
| 2026.01.26 | ₩35,494 | ₩35,494 | ₩35,374 | ₩35,445 | -0.14% | 4.8천 |
|---|
| 2026.01.23 | ₩35,214 | ₩35,281 | ₩35,168 | ₩35,261 | +0.13% | 3.8천 |
|---|
| 2026.01.22 | ₩35,174 | ₩35,254 | ₩35,174 | ₩35,202 | +0.08% | 2천 |
|---|
| 2026.01.21 | ₩34,920 | ₩35,094 | ₩34,666 | ₩35,011 | +0.26% | 1.4만 |
|---|
| 2026.01.20 | ₩34,880 | ₩35,027 | ₩34,762 | ₩34,762 | -0.34% | 3.4만 |
|---|
| 2026.01.16 | ₩35,174 | ₩35,334 | ₩35,174 | ₩35,281 | +0.30% | 4.6천 |
|---|
| 2026.01.15 | ₩35,294 | ₩35,361 | ₩35,241 | ₩35,275 | -0.05% | 5.3천 |
|---|
| 2026.01.14 | ₩35,361 | ₩35,378 | ₩35,214 | ₩35,378 | +0.05% | 6.1천 |
|---|
| 2026.01.13 | ₩35,259 | ₩35,293 | ₩35,187 | ₩35,293 | +0.09% | 1.5만 |
|---|
| 2026.01.12 | ₩35,341 | ₩35,361 | ₩35,314 | ₩35,361 | +0.06% | 2.3천 |
|---|
| 2026.01.09 | ₩35,134 | ₩35,294 | ₩35,134 | ₩35,273 | +0.40% | 1.2만 |
|---|
| 2026.01.08 | ₩35,000 | ₩35,040 | ₩34,973 | ₩34,993 | -0.02% | 2만 |
|---|
| 2026.01.07 | ₩34,804 | ₩34,804 | ₩34,804 | ₩34,804 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩34,960 | ₩34,993 | ₩34,935 | ₩34,993 | +0.10% | 6천 |
|---|
| 2026.01.05 | ₩34,880 | ₩34,880 | ₩34,808 | ₩34,808 | -0.21% | 9.2천 |
|---|
| 2026.01.02 | ₩34,492 | ₩34,492 | ₩34,426 | ₩34,464 | -0.08% | 300 |
|---|
| 2025.12.31 | ₩34,626 | ₩34,693 | ₩34,559 | ₩34,559 | -0.19% | 9.3천 |
|---|
| 2025.12.30 | ₩34,746 | ₩34,826 | ₩34,746 | ₩34,777 | +0.09% | 14.9만 |
|---|
| 2025.12.29 | ₩34,866 | ₩34,866 | ₩34,826 | ₩34,837 | -0.08% | 800 |
|---|
| 2025.12.26 | ₩34,853 | ₩34,893 | ₩34,825 | ₩34,861 | +0.02% | 4.4천 |
|---|
| 2025.12.24 | ₩34,873 | ₩34,873 | ₩34,873 | ₩34,873 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩34,721 | ₩34,721 | ₩34,721 | ₩34,721 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩34,666 | ₩34,679 | ₩34,626 | ₩34,638 | -0.08% | 2.7만 |
|---|
| 2025.12.19 | ₩34,586 | ₩34,586 | ₩34,495 | ₩34,495 | -0.26% | 2.2천 |
|---|
| 2025.12.18 | ₩34,439 | ₩34,439 | ₩34,404 | ₩34,404 | -0.10% | 9.8천 |
|---|
| 2025.12.17 | ₩34,386 | ₩34,386 | ₩34,260 | ₩34,260 | -0.37% | 5.3천 |
|---|
| 2025.12.16 | ₩34,412 | ₩34,412 | ₩34,376 | ₩34,376 | -0.10% | 200 |
|---|
| 2025.12.15 | ₩34,399 | ₩34,519 | ₩34,399 | ₩34,490 | +0.26% | 4.5천 |
|---|
| 2025.12.12 | ₩34,559 | ₩34,559 | ₩34,386 | ₩34,423 | -0.39% | 42.2만 |
|---|
| 2025.12.11 | ₩34,575 | ₩34,575 | ₩34,567 | ₩34,567 | -0.02% | 1.2천 |
|---|
| 2025.12.10 | ₩34,252 | ₩34,438 | ₩34,252 | ₩34,438 | +0.54% | 35.5만 |
|---|
| 2025.12.09 | ₩34,199 | ₩34,199 | ₩34,072 | ₩34,072 | -0.37% | 7.7천 |
|---|
| 2025.12.08 | ₩34,145 | ₩34,152 | ₩34,098 | ₩34,098 | -0.14% | 8.8천 |
|---|
| 2025.12.05 | ₩34,327 | ₩34,327 | ₩34,327 | ₩34,327 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩34,236 | ₩34,317 | ₩34,236 | ₩34,283 | +0.14% | 1.1천 |
|---|
| 2025.12.03 | ₩34,303 | ₩34,303 | ₩34,303 | ₩34,303 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩34,092 | ₩34,154 | ₩34,092 | ₩34,154 | +0.18% | 3.5만 |
|---|
| 2025.12.01 | ₩34,185 | ₩34,185 | ₩34,126 | ₩34,126 | -0.17% | 9.8천 |
|---|
| 2025.11.28 | ₩34,299 | ₩34,299 | ₩34,299 | ₩34,299 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,225 | ₩34,225 | ₩34,158 | ₩34,201 | -0.07% | 9.8천 |
|---|
| 2025.11.25 | ₩34,074 | ₩34,074 | ₩34,074 | ₩34,074 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,704 | ₩33,704 | ₩33,704 | ₩33,704 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,489 | ₩33,489 | ₩33,489 | ₩33,489 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,107 | ₩33,107 | ₩33,107 | ₩33,107 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩33,372 | ₩33,372 | ₩33,372 | ₩33,372 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩33,303 | ₩33,364 | ₩33,303 | ₩33,364 | +0.18% | 100 |
|---|