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 | ₩34,719 | ₩34,793 | ₩34,713 | ₩34,753 | +0.10% | 4.4천 |
| 2026.10.08 | ₩34,526 | ₩34,633 | ₩34,499 | ₩34,633 | +0.31% | 1.3만 |
| 2026.10.07 | ₩34,512 | ₩34,646 | ₩34,499 | ₩34,646 | +0.39% | 7만 |
| 2026.10.06 | ₩34,566 | ₩34,633 | ₩34,566 | ₩34,619 | +0.15% | 5만 |
| 2026.10.05 | ₩34,179 | ₩34,526 | ₩34,179 | ₩34,459 | +0.82% | 2.5만 |
| 2026.10.02 | ₩34,366 | ₩34,366 | ₩34,219 | ₩34,259 | -0.31% | 1.2만 |
| 2026.10.01 | ₩34,179 | ₩34,179 | ₩33,925 | ₩34,005 | -0.51% | 1.9만 |
| 2026.09.30 | ₩34,325 | ₩34,432 | ₩34,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,165 |
| -0.47% |
| 1.1만 |
| 2026.09.29 | ₩34,259 | ₩34,259 | ₩34,138 | ₩34,189 | -0.20% | 2.1만 |
|---|
| 2026.09.28 | ₩34,406 | ₩34,486 | ₩34,317 | ₩34,317 | -0.26% | 6.6천 |
|---|
| 2026.09.25 | ₩34,339 | ₩34,544 | ₩34,339 | ₩34,544 | +0.60% | 2.7천 |
|---|
| 2026.09.24 | ₩34,339 | ₩34,392 | ₩34,232 | ₩34,325 | -0.04% | 4.1만 |
|---|
| 2026.09.23 | ₩34,619 | ₩34,619 | ₩34,339 | ₩34,339 | -0.81% | 4.9천 |
|---|
| 2026.09.22 | ₩34,846 | ₩34,846 | ₩34,726 | ₩34,753 | -0.27% | 7.8천 |
|---|
| 2026.09.21 | ₩34,633 | ₩34,860 | ₩34,633 | ₩34,793 | +0.46% | 7.7천 |
|---|
| 2026.09.18 | ₩34,392 | ₩34,408 | ₩34,392 | ₩34,408 | +0.05% | 200 |
|---|
| 2026.09.17 | ₩34,486 | ₩34,486 | ₩34,406 | ₩34,451 | -0.10% | 2.1만 |
|---|
| 2026.09.16 | ₩34,366 | ₩34,432 | ₩34,187 | ₩34,187 | -0.52% | 8.8천 |
|---|
| 2026.09.15 | ₩34,312 | ₩34,339 | ₩34,299 | ₩34,299 | -0.04% | 8.1천 |
|---|
| 2026.09.14 | ₩34,366 | ₩34,606 | ₩34,366 | ₩34,499 | +0.39% | 1.5만 |
|---|
| 2026.09.11 | ₩34,419 | ₩34,459 | ₩34,379 | ₩34,379 | -0.12% | 1만 |
|---|
| 2026.09.10 | ₩34,098 | ₩34,205 | ₩34,085 | ₩34,112 | +0.04% | 2.9만 |
|---|
| 2026.09.09 | ₩34,299 | ₩34,299 | ₩34,205 | ₩34,232 | -0.19% | 1.5만 |
|---|
| 2026.09.08 | ₩34,526 | ₩34,526 | ₩34,462 | ₩34,462 | -0.19% | 3.6만 |
|---|
| 2026.09.04 | ₩34,846 | ₩34,893 | ₩34,846 | ₩34,856 | +0.03% | 1.1만 |
|---|
| 2026.09.03 | ₩35,033 | ₩35,167 | ₩34,967 | ₩35,147 | +0.32% | 16.3만 |
|---|
| 2026.09.02 | ₩34,739 | ₩34,833 | ₩34,739 | ₩34,800 | +0.17% | 2.5만 |
|---|
| 2026.09.01 | ₩34,726 | ₩34,766 | ₩34,606 | ₩34,633 | -0.27% | 3.8만 |
|---|
| 2026.08.31 | ₩34,780 | ₩34,860 | ₩34,766 | ₩34,834 | +0.16% | 9.1천 |
|---|
| 2026.08.28 | ₩35,080 | ₩35,080 | ₩34,993 | ₩35,033 | -0.13% | 1.2만 |
|---|
| 2026.08.27 | ₩34,886 | ₩35,020 | ₩34,873 | ₩34,967 | +0.23% | 2.3만 |
|---|
| 2026.08.26 | ₩34,820 | ₩34,820 | ₩34,714 | ₩34,793 | -0.08% | 9천 |
|---|
| 2026.08.25 | ₩34,860 | ₩34,872 | ₩34,780 | ₩34,872 | +0.03% | 24.2만 |
|---|
| 2026.08.24 | ₩34,820 | ₩34,860 | ₩34,780 | ₩34,818 | -0.00% | 5.9천 |
|---|
| 2026.08.21 | ₩34,699 | ₩34,833 | ₩34,699 | ₩34,780 | +0.23% | 1.2만 |
|---|
| 2026.08.20 | ₩34,780 | ₩34,780 | ₩34,579 | ₩34,579 | -0.58% | 9.3만 |
|---|
| 2026.08.19 | ₩34,860 | ₩34,900 | ₩34,806 | ₩34,806 | -0.15% | 1.5만 |
|---|
| 2026.08.18 | ₩34,606 | ₩34,606 | ₩34,499 | ₩34,499 | -0.31% | 4.4천 |
|---|
| 2026.08.17 | ₩34,005 | ₩34,586 | ₩34,005 | ₩34,499 | +1.45% | 5.9천 |
|---|
| 2026.08.14 | ₩34,860 | ₩34,860 | ₩34,780 | ₩34,793 | -0.19% | 2만 |
|---|
| 2026.08.13 | ₩34,900 | ₩34,900 | ₩34,739 | ₩34,886 | -0.04% | 2.5천 |
|---|
| 2026.08.12 | ₩34,646 | ₩34,659 | ₩34,579 | ₩34,619 | -0.08% | 3.9만 |
|---|
| 2026.08.11 | ₩34,833 | ₩34,833 | ₩34,579 | ₩34,646 | -0.54% | 3.7만 |
|---|
| 2026.08.10 | ₩34,820 | ₩34,860 | ₩34,806 | ₩34,833 | +0.04% | 8.3천 |
|---|
| 2026.08.07 | ₩34,780 | ₩34,886 | ₩34,753 | ₩34,873 | +0.27% | 3.4만 |
|---|
| 2026.08.06 | ₩34,686 | ₩34,686 | ₩34,566 | ₩34,619 | -0.19% | 2.8만 |
|---|
| 2026.08.05 | ₩34,900 | ₩34,900 | ₩34,659 | ₩34,743 | -0.45% | 3.9만 |
|---|
| 2026.08.04 | ₩34,539 | ₩34,766 | ₩34,539 | ₩34,726 | +0.54% | 1.9만 |
|---|
| 2026.08.03 | ₩34,098 | ₩34,179 | ₩34,098 | ₩34,125 | +0.08% | 1.2만 |
|---|
| 2026.07.31 | ₩33,644 | ₩33,858 | ₩33,577 | ₩33,805 | +0.48% | 1.7천 |
|---|
| 2026.07.30 | ₩34,032 | ₩34,179 | ₩33,938 | ₩34,179 | +0.43% | 5.4천 |
|---|
| 2026.07.29 | ₩34,793 | ₩35,020 | ₩34,793 | ₩34,912 | +0.34% | 1.9만 |
|---|
| 2026.07.28 | ₩34,633 | ₩34,860 | ₩34,633 | ₩34,715 | +0.24% | 1.7만 |
|---|
| 2026.07.27 | ₩33,577 | ₩33,858 | ₩33,577 | ₩33,738 | +0.48% | 2.8만 |
|---|
| 2026.07.24 | ₩32,990 | ₩33,190 | ₩32,990 | ₩33,150 | +0.49% | 1.9만 |
|---|
| 2026.07.23 | ₩32,749 | ₩32,749 | ₩32,602 | ₩32,709 | -0.12% | 4.9만 |
|---|
| 2026.07.22 | ₩33,103 | ₩33,110 | ₩32,830 | ₩32,883 | -0.67% | 2.7만 |
|---|
| 2026.07.21 | ₩33,063 | ₩33,170 | ₩32,963 | ₩32,963 | -0.30% | 8.7만 |
|---|
| 2026.07.20 | ₩33,471 | ₩33,511 | ₩33,409 | ₩33,409 | -0.18% | 6.6천 |
|---|
| 2026.07.17 | ₩33,564 | ₩33,564 | ₩33,484 | ₩33,525 | -0.12% | 1.2천 |
|---|
| 2026.07.16 | ₩33,417 | ₩33,751 | ₩33,417 | ₩33,751 | +1.00% | 8.3천 |
|---|
| 2026.07.15 | ₩33,017 | ₩33,190 | ₩33,017 | ₩33,022 | +0.02% | 1.3만 |
|---|
| 2026.07.14 | ₩32,843 | ₩32,843 | ₩32,711 | ₩32,711 | -0.40% | 1천 |
|---|
| 2026.07.13 | ₩33,150 | ₩33,190 | ₩33,097 | ₩33,163 | +0.04% | 1.1만 |
|---|
| 2026.07.10 | ₩33,043 | ₩33,043 | ₩32,910 | ₩32,983 | -0.18% | 4.4천 |
|---|
| 2026.07.09 | ₩32,749 | ₩32,912 | ₩32,749 | ₩32,912 | +0.50% | 7.1천 |
|---|
| 2026.07.08 | ₩32,936 | ₩33,030 | ₩32,896 | ₩32,910 | -0.08% | 9.7천 |
|---|
| 2026.07.07 | ₩33,631 | ₩33,631 | ₩33,372 | ₩33,372 | -0.77% | 4.7만 |
|---|
| 2026.07.06 | ₩32,936 | ₩33,137 | ₩32,936 | ₩33,119 | +0.56% | 9.6천 |
|---|
| 2026.07.02 | ₩32,856 | ₩33,281 | ₩32,856 | ₩33,281 | +1.29% | 4.9천 |
|---|
| 2026.07.01 | ₩32,122 | ₩32,469 | ₩32,122 | ₩32,349 | +0.71% | 1.4만 |
|---|
| 2026.06.30 | ₩31,828 | ₩31,885 | ₩31,828 | ₩31,885 | +0.18% | 300 |
|---|
| 2026.06.29 | ₩32,068 | ₩32,108 | ₩31,935 | ₩31,996 | -0.22% | 1.2만 |
|---|
| 2026.06.26 | ₩31,681 | ₩31,965 | ₩31,681 | ₩31,965 | +0.90% | 7천 |
|---|
| 2026.06.25 | ₩31,721 | ₩31,868 | ₩31,422 | ₩31,422 | -0.94% | 7.9만 |
|---|
| 2026.06.24 | ₩31,654 | ₩31,774 | ₩31,609 | ₩31,609 | -0.14% | 5.8만 |
|---|
| 2026.06.23 | ₩31,534 | ₩31,541 | ₩31,440 | ₩31,534 | 0.00% | 5.4만 |
|---|
| 2026.06.22 | ₩31,467 | ₩31,467 | ₩31,173 | ₩31,173 | -0.93% | 2.2만 |
|---|
| 2026.06.18 | ₩32,042 | ₩32,042 | ₩31,561 | ₩31,611 | -1.34% | 1.8만 |
|---|
| 2026.06.17 | ₩32,322 | ₩32,389 | ₩31,774 | ₩31,774 | -1.69% | 7.9천 |
|---|
| 2026.06.16 | ₩32,309 | ₩32,389 | ₩32,309 | ₩32,362 | +0.17% | 3.5만 |
|---|
| 2026.06.15 | ₩32,456 | ₩32,469 | ₩32,269 | ₩32,269 | -0.58% | 3.3천 |
|---|
| 2026.06.12 | ₩32,202 | ₩32,389 | ₩32,202 | ₩32,357 | +0.48% | 4.4천 |
|---|
| 2026.06.11 | ₩32,229 | ₩32,415 | ₩32,082 | ₩32,303 | +0.23% | 6.7천 |
|---|
| 2026.06.10 | ₩32,456 | ₩32,456 | ₩32,215 | ₩32,235 | -0.68% | 2.9천 |
|---|
| 2026.06.09 | ₩32,242 | ₩32,402 | ₩32,215 | ₩32,362 | +0.37% | 3.2만 |
|---|
| 2026.06.08 | ₩32,188 | ₩32,215 | ₩32,015 | ₩32,015 | -0.54% | 3.3만 |
|---|
| 2026.06.05 | ₩32,415 | ₩32,442 | ₩32,269 | ₩32,353 | -0.19% | 3.4만 |
|---|
| 2026.06.04 | ₩32,509 | ₩32,536 | ₩32,175 | ₩32,229 | -0.86% | 10.3만 |
|---|
| 2026.06.03 | ₩31,988 | ₩32,001 | ₩31,721 | ₩31,721 | -0.84% | 1.2만 |
|---|
| 2026.06.02 | ₩32,135 | ₩32,152 | ₩32,095 | ₩32,152 | +0.05% | 2만 |
|---|
| 2026.06.01 | ₩32,362 | ₩32,602 | ₩32,362 | ₩32,562 | +0.62% | 1.3천 |
|---|
| 2026.05.29 | ₩32,602 | ₩32,616 | ₩32,453 | ₩32,453 | -0.46% | 400 |
|---|
| 2026.05.28 | ₩32,602 | ₩32,683 | ₩32,576 | ₩32,629 | +0.08% | 4.3만 |
|---|
| 2026.05.27 | ₩32,803 | ₩32,883 | ₩32,576 | ₩32,576 | -0.69% | 6.2천 |
|---|
| 2026.05.26 | ₩32,683 | ₩32,696 | ₩32,549 | ₩32,562 | -0.37% | 17.2만 |
|---|
| 2026.05.22 | ₩32,830 | ₩32,923 | ₩32,723 | ₩32,763 | -0.20% | 22.4만 |
|---|
| 2026.05.21 | ₩32,322 | ₩32,669 | ₩32,255 | ₩32,669 | +1.07% | 31.7만 |
|---|
| 2026.05.20 | ₩32,135 | ₩32,629 | ₩32,135 | ₩32,616 | +1.50% | 11.1만 |
|---|
| 2026.05.19 | ₩32,482 | ₩32,776 | ₩32,482 | ₩32,496 | +0.04% | 16.9만 |
|---|
| 2026.05.18 | ₩32,456 | ₩32,602 | ₩32,456 | ₩32,589 | +0.41% | 10.8만 |
|---|
| 2026.05.15 | ₩32,115 | ₩32,175 | ₩32,062 | ₩32,062 | -0.17% | 4.2만 |
|---|
| 2026.05.14 | ₩32,082 | ₩32,229 | ₩32,079 | ₩32,079 | -0.01% | 1.2만 |
|---|
| 2026.05.13 | ₩32,442 | ₩32,442 | ₩31,948 | ₩32,055 | -1.19% | 4.3만 |
|---|
| 2026.05.12 | ₩32,148 | ₩32,415 | ₩32,135 | ₩32,322 | +0.54% | 10.4만 |
|---|
| 2026.05.11 | ₩32,469 | ₩32,469 | ₩32,122 | ₩32,191 | -0.86% | 7.7만 |
|---|
| 2026.05.08 | ₩32,355 | ₩32,476 | ₩32,355 | ₩32,456 | +0.31% | 2.7만 |
|---|
| 2026.05.07 | ₩32,496 | ₩32,589 | ₩32,469 | ₩32,528 | +0.10% | 5.7만 |
|---|
| 2026.05.06 | ₩32,602 | ₩32,709 | ₩32,569 | ₩32,597 | -0.02% | 1.2만 |
|---|
| 2026.05.05 | ₩32,001 | ₩32,282 | ₩32,001 | ₩32,233 | +0.72% | 2.8만 |
|---|
| 2026.05.04 | ₩32,362 | ₩32,362 | ₩32,108 | ₩32,122 | -0.74% | 11.6만 |
|---|
| 2026.05.01 | ₩32,589 | ₩32,589 | ₩32,415 | ₩32,415 | -0.53% | 1.2만 |
|---|
| 2026.04.30 | ₩32,188 | ₩32,509 | ₩32,188 | ₩32,509 | +1.00% | 8.7천 |
|---|
| 2026.04.29 | ₩32,148 | ₩32,215 | ₩32,135 | ₩32,215 | +0.21% | 5.3만 |
|---|
| 2026.04.28 | ₩32,322 | ₩32,402 | ₩32,309 | ₩32,309 | -0.04% | 16.7만 |
|---|
| 2026.04.27 | ₩32,415 | ₩32,442 | ₩32,295 | ₩32,295 | -0.37% | 2.4만 |
|---|
| 2026.04.24 | ₩32,349 | ₩32,389 | ₩32,322 | ₩32,362 | +0.04% | 7.7천 |
|---|
| 2026.04.23 | ₩32,363 | ₩32,442 | ₩32,095 | ₩32,349 | -0.05% | 2.1만 |
|---|
| 2026.04.22 | ₩32,789 | ₩32,789 | ₩32,549 | ₩32,643 | -0.45% | 2.3만 |
|---|
| 2026.04.21 | ₩33,110 | ₩33,110 | ₩32,683 | ₩32,696 | -1.25% | 3.7만 |
|---|
| 2026.04.20 | ₩33,083 | ₩33,110 | ₩33,057 | ₩33,070 | -0.04% | 5.8만 |
|---|
| 2026.04.17 | ₩33,204 | ₩33,284 | ₩33,150 | ₩33,159 | -0.13% | 1.5천 |
|---|
| 2026.04.16 | ₩32,776 | ₩32,856 | ₩32,749 | ₩32,799 | +0.07% | 2.2만 |
|---|
| 2026.04.15 | ₩32,723 | ₩32,803 | ₩32,643 | ₩32,709 | -0.04% | 2.4만 |
|---|
| 2026.04.14 | ₩32,602 | ₩32,623 | ₩32,524 | ₩32,576 | -0.08% | 6만 |
|---|
| 2026.04.13 | ₩32,028 | ₩32,415 | ₩32,015 | ₩32,402 | +1.17% | 2.3만 |
|---|
| 2026.04.10 | ₩32,175 | ₩32,175 | ₩31,881 | ₩31,908 | -0.83% | 1.1만 |
|---|
| 2026.04.09 | ₩32,095 | ₩32,255 | ₩32,015 | ₩32,215 | +0.37% | 20.1만 |
|---|
| 2026.04.08 | ₩32,295 | ₩32,429 | ₩32,242 | ₩32,335 | +0.12% | 8.3만 |
|---|
| 2026.04.07 | ₩31,801 | ₩31,841 | ₩31,587 | ₩31,681 | -0.38% | 5.1만 |
|---|
| 2026.04.06 | ₩31,801 | ₩31,881 | ₩31,761 | ₩31,881 | +0.25% | 1.6만 |
|---|
| 2026.04.02 | ₩31,374 | ₩31,708 | ₩31,360 | ₩31,701 | +1.04% | 1.4만 |
|---|
| 2026.04.01 | ₩31,491 | ₩31,708 | ₩31,454 | ₩31,574 | +0.26% | 1.9만 |
|---|
| 2026.03.31 | ₩31,267 | ₩31,541 | ₩31,200 | ₩31,541 | +0.88% | 1.5만 |
|---|
| 2026.03.30 | ₩31,000 | ₩31,227 | ₩30,960 | ₩31,067 | +0.22% | 4.5천 |
|---|
| 2026.03.27 | ₩30,960 | ₩31,040 | ₩30,733 | ₩30,774 | -0.60% | 1.1만 |
|---|
| 2026.03.26 | ₩31,574 | ₩31,593 | ₩31,213 | ₩31,213 | -1.14% | 1.2만 |
|---|
| 2026.03.25 | ₩31,294 | ₩31,427 | ₩31,133 | ₩31,414 | +0.38% | 2.8만 |
|---|
| 2026.03.24 | ₩31,427 | ₩31,494 | ₩31,387 | ₩31,391 | -0.11% | 1.3만 |
|---|
| 2026.03.23 | ₩31,881 | ₩32,082 | ₩31,761 | ₩31,774 | -0.34% | 5.7만 |
|---|
| 2026.03.20 | ₩31,855 | ₩31,855 | ₩31,574 | ₩31,660 | -0.61% | 8.2천 |
|---|
| 2026.03.19 | ₩32,042 | ₩32,042 | ₩31,814 | ₩31,988 | -0.17% | 8천 |
|---|
| 2026.03.18 | ₩32,362 | ₩32,362 | ₩32,087 | ₩32,087 | -0.85% | 1.2만 |
|---|
| 2026.03.17 | ₩32,910 | ₩32,930 | ₩32,723 | ₩32,723 | -0.57% | 4.5만 |
|---|
| 2026.03.16 | ₩32,616 | ₩32,723 | ₩32,616 | ₩32,671 | +0.17% | 36만 |
|---|
| 2026.03.13 | ₩32,589 | ₩32,589 | ₩32,409 | ₩32,409 | -0.55% | 4.4천 |
|---|
| 2026.03.12 | ₩32,776 | ₩32,776 | ₩32,415 | ₩32,415 | -1.10% | 2천 |
|---|
| 2026.03.11 | ₩32,936 | ₩32,936 | ₩32,830 | ₩32,883 | -0.16% | 1.9만 |
|---|
| 2026.03.10 | ₩33,057 | ₩33,177 | ₩33,057 | ₩33,057 | 0.00% | 600 |
|---|
| 2026.03.09 | ₩33,222 | ₩33,471 | ₩32,910 | ₩33,471 | +0.75% | 2.7만 |
|---|
| 2026.03.06 | ₩33,137 | ₩33,471 | ₩33,137 | ₩33,471 | +1.01% | 1.3만 |
|---|
| 2026.03.05 | ₩33,684 | ₩33,684 | ₩33,524 | ₩33,679 | -0.02% | 2.6천 |
|---|
| 2026.03.04 | ₩33,604 | ₩33,911 | ₩33,604 | ₩33,811 | +0.62% | 2.1만 |
|---|
| 2026.03.03 | ₩33,297 | ₩33,845 | ₩33,297 | ₩33,739 | +1.33% | 1.1천 |
|---|
| 2026.03.02 | ₩34,018 | ₩34,219 | ₩33,925 | ₩34,069 | +0.15% | 7.5만 |
|---|
| 2026.02.27 | ₩34,366 | ₩34,366 | ₩34,058 | ₩34,366 | 0.00% | 4.4천 |
|---|
| 2026.02.26 | ₩34,072 | ₩34,125 | ₩33,978 | ₩34,089 | +0.05% | 4.7천 |
|---|
| 2026.02.25 | ₩33,938 | ₩33,938 | ₩33,551 | ₩33,751 | -0.55% | 5.6만 |
|---|
| 2026.02.24 | ₩33,684 | ₩33,790 | ₩33,684 | ₩33,779 | +0.28% | 14.4만 |
|---|
| 2026.02.23 | ₩33,671 | ₩33,671 | ₩33,541 | ₩33,541 | -0.38% | 5.4천 |
|---|
| 2026.02.20 | ₩33,858 | ₩34,125 | ₩33,858 | ₩34,125 | +0.79% | 2.3만 |
|---|
| 2026.02.19 | ₩33,805 | ₩33,871 | ₩33,751 | ₩33,871 | +0.20% | 6.7만 |
|---|
| 2026.02.18 | ₩33,911 | ₩33,963 | ₩33,858 | ₩33,963 | +0.15% | 1.7만 |
|---|
| 2026.02.17 | ₩33,604 | ₩33,764 | ₩33,484 | ₩33,698 | +0.28% | 3.5만 |
|---|
| 2026.02.13 | ₩33,778 | ₩33,825 | ₩33,644 | ₩33,678 | -0.30% | 1.4만 |
|---|
| 2026.02.12 | ₩33,885 | ₩33,885 | ₩33,457 | ₩33,493 | -1.15% | 10.2만 |
|---|
| 2026.02.11 | ₩34,098 | ₩34,125 | ₩33,946 | ₩33,946 | -0.45% | 15.4만 |
|---|
| 2026.02.10 | ₩34,366 | ₩34,419 | ₩34,244 | ₩34,244 | -0.35% | 1.7만 |
|---|
| 2026.02.09 | ₩34,299 | ₩34,312 | ₩34,185 | ₩34,208 | -0.26% | 23.5만 |
|---|
| 2026.02.06 | ₩34,379 | ₩34,472 | ₩34,305 | ₩34,472 | +0.27% | 6.5만 |
|---|
| 2026.02.05 | ₩34,379 | ₩34,486 | ₩34,032 | ₩34,098 | -0.82% | 9.8만 |
|---|
| 2026.02.04 | ₩34,312 | ₩34,539 | ₩34,272 | ₩34,440 | +0.37% | 14.1만 |
|---|
| 2026.02.03 | ₩35,434 | ₩35,434 | ₩34,152 | ₩34,239 | -3.37% | 20.9만 |
|---|
| 2026.02.02 | ₩35,047 | ₩35,113 | ₩34,993 | ₩35,113 | +0.19% | 15.7만 |
|---|
| 2026.01.30 | ₩34,833 | ₩34,944 | ₩34,753 | ₩34,944 | +0.32% | 9.6천 |
|---|
| 2026.01.29 | ₩34,793 | ₩34,930 | ₩34,766 | ₩34,930 | +0.40% | 10.6만 |
|---|
| 2026.01.28 | ₩35,180 | ₩35,180 | ₩34,967 | ₩35,033 | -0.42% | 1.5만 |
|---|
| 2026.01.27 | ₩35,234 | ₩35,300 | ₩35,204 | ₩35,274 | +0.11% | 2.2만 |
|---|
| 2026.01.26 | ₩35,487 | ₩35,487 | ₩35,367 | ₩35,438 | -0.14% | 4.8천 |
|---|
| 2026.01.23 | ₩35,207 | ₩35,274 | ₩35,162 | ₩35,254 | +0.13% | 3.8천 |
|---|
| 2026.01.22 | ₩35,167 | ₩35,247 | ₩35,167 | ₩35,195 | +0.08% | 2천 |
|---|
| 2026.01.21 | ₩34,913 | ₩35,087 | ₩34,659 | ₩35,004 | +0.26% | 1.4만 |
|---|
| 2026.01.20 | ₩34,873 | ₩35,020 | ₩34,756 | ₩34,756 | -0.34% | 3.4만 |
|---|
| 2026.01.16 | ₩35,167 | ₩35,327 | ₩35,167 | ₩35,274 | +0.30% | 4.6천 |
|---|
| 2026.01.15 | ₩35,287 | ₩35,354 | ₩35,234 | ₩35,268 | -0.05% | 5.3천 |
|---|
| 2026.01.14 | ₩35,354 | ₩35,371 | ₩35,207 | ₩35,371 | +0.05% | 6.1천 |
|---|
| 2026.01.13 | ₩35,252 | ₩35,286 | ₩35,180 | ₩35,286 | +0.09% | 1.5만 |
|---|
| 2026.01.12 | ₩35,334 | ₩35,354 | ₩35,307 | ₩35,354 | +0.06% | 2.3천 |
|---|
| 2026.01.09 | ₩35,127 | ₩35,287 | ₩35,127 | ₩35,266 | +0.40% | 1.2만 |
|---|
| 2026.01.08 | ₩34,993 | ₩35,033 | ₩34,967 | ₩34,987 | -0.02% | 2만 |
|---|
| 2026.01.07 | ₩34,797 | ₩34,797 | ₩34,797 | ₩34,797 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩34,953 | ₩34,987 | ₩34,928 | ₩34,987 | +0.10% | 6천 |
|---|
| 2026.01.05 | ₩34,873 | ₩34,873 | ₩34,801 | ₩34,801 | -0.21% | 9.2천 |
|---|
| 2026.01.02 | ₩34,486 | ₩34,486 | ₩34,419 | ₩34,458 | -0.08% | 300 |
|---|
| 2025.12.31 | ₩34,619 | ₩34,686 | ₩34,552 | ₩34,552 | -0.19% | 9.3천 |
|---|
| 2025.12.30 | ₩34,739 | ₩34,820 | ₩34,739 | ₩34,770 | +0.09% | 14.9만 |
|---|
| 2025.12.29 | ₩34,860 | ₩34,860 | ₩34,820 | ₩34,830 | -0.08% | 800 |
|---|
| 2025.12.26 | ₩34,846 | ₩34,886 | ₩34,818 | ₩34,854 | +0.02% | 4.4천 |
|---|
| 2025.12.24 | ₩34,866 | ₩34,866 | ₩34,866 | ₩34,866 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩34,714 | ₩34,714 | ₩34,714 | ₩34,714 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩34,659 | ₩34,673 | ₩34,619 | ₩34,631 | -0.08% | 2.7만 |
|---|
| 2025.12.19 | ₩34,579 | ₩34,579 | ₩34,488 | ₩34,488 | -0.26% | 2.2천 |
|---|
| 2025.12.18 | ₩34,432 | ₩34,432 | ₩34,398 | ₩34,398 | -0.10% | 9.8천 |
|---|
| 2025.12.17 | ₩34,379 | ₩34,379 | ₩34,253 | ₩34,253 | -0.37% | 5.3천 |
|---|
| 2025.12.16 | ₩34,406 | ₩34,406 | ₩34,370 | ₩34,370 | -0.10% | 200 |
|---|
| 2025.12.15 | ₩34,392 | ₩34,512 | ₩34,392 | ₩34,483 | +0.26% | 4.5천 |
|---|
| 2025.12.12 | ₩34,552 | ₩34,552 | ₩34,379 | ₩34,416 | -0.39% | 42.2만 |
|---|
| 2025.12.11 | ₩34,569 | ₩34,569 | ₩34,561 | ₩34,561 | -0.02% | 1.2천 |
|---|
| 2025.12.10 | ₩34,245 | ₩34,431 | ₩34,245 | ₩34,431 | +0.54% | 35.5만 |
|---|
| 2025.12.09 | ₩34,192 | ₩34,192 | ₩34,065 | ₩34,065 | -0.37% | 7.7천 |
|---|
| 2025.12.08 | ₩34,138 | ₩34,145 | ₩34,092 | ₩34,092 | -0.14% | 8.8천 |
|---|
| 2025.12.05 | ₩34,320 | ₩34,320 | ₩34,320 | ₩34,320 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩34,229 | ₩34,311 | ₩34,229 | ₩34,276 | +0.14% | 1.1천 |
|---|
| 2025.12.03 | ₩34,296 | ₩34,296 | ₩34,296 | ₩34,296 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩34,085 | ₩34,148 | ₩34,085 | ₩34,148 | +0.18% | 3.5만 |
|---|
| 2025.12.01 | ₩34,179 | ₩34,179 | ₩34,120 | ₩34,120 | -0.17% | 9.8천 |
|---|
| 2025.11.28 | ₩34,292 | ₩34,292 | ₩34,292 | ₩34,292 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,219 | ₩34,219 | ₩34,152 | ₩34,195 | -0.07% | 9.8천 |
|---|
| 2025.11.25 | ₩34,068 | ₩34,068 | ₩34,068 | ₩34,068 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,698 | ₩33,698 | ₩33,698 | ₩33,698 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,483 | ₩33,483 | ₩33,483 | ₩33,483 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,101 | ₩33,101 | ₩33,101 | ₩33,101 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩33,365 | ₩33,365 | ₩33,365 | ₩33,365 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩33,297 | ₩33,357 | ₩33,297 | ₩33,357 | +0.18% | 100 |
|---|