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 | ₩34,755 | ₩34,829 | ₩34,748 | ₩34,788 | +0.10% | 4.4천 |
| 2026.10.08 | ₩34,561 | ₩34,668 | ₩34,534 | ₩34,668 | +0.31% | 1.3만 |
| 2026.10.07 | ₩34,548 | ₩34,682 | ₩34,534 | ₩34,682 | +0.39% | 7만 |
| 2026.10.06 | ₩34,601 | ₩34,668 | ₩34,601 | ₩34,655 | +0.15% | 5만 |
| 2026.10.05 | ₩34,214 | ₩34,561 | ₩34,214 | ₩34,494 | +0.82% | 2.5만 |
| 2026.10.02 | ₩34,401 | ₩34,401 | ₩34,254 | ₩34,294 | -0.31% | 1.2만 |
| 2026.10.01 | ₩34,214 | ₩34,214 | ₩33,960 | ₩34,040 | -0.51% | 1.9만 |
| 2026.09.30 | ₩34,361 | ₩34,468 | ₩34,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,200 |
| -0.47% |
| 1.1만 |
| 2026.09.29 | ₩34,294 | ₩34,294 | ₩34,173 | ₩34,224 | -0.20% | 2.1만 |
|---|
| 2026.09.28 | ₩34,441 | ₩34,521 | ₩34,353 | ₩34,353 | -0.26% | 6.6천 |
|---|
| 2026.09.25 | ₩34,374 | ₩34,580 | ₩34,374 | ₩34,580 | +0.60% | 2.7천 |
|---|
| 2026.09.24 | ₩34,374 | ₩34,427 | ₩34,267 | ₩34,361 | -0.04% | 4.1만 |
|---|
| 2026.09.23 | ₩34,655 | ₩34,655 | ₩34,374 | ₩34,374 | -0.81% | 4.9천 |
|---|
| 2026.09.22 | ₩34,882 | ₩34,882 | ₩34,762 | ₩34,788 | -0.27% | 7.8천 |
|---|
| 2026.09.21 | ₩34,668 | ₩34,895 | ₩34,668 | ₩34,829 | +0.46% | 7.7천 |
|---|
| 2026.09.18 | ₩34,427 | ₩34,444 | ₩34,427 | ₩34,444 | +0.05% | 200 |
|---|
| 2026.09.17 | ₩34,521 | ₩34,521 | ₩34,441 | ₩34,486 | -0.10% | 2.1만 |
|---|
| 2026.09.16 | ₩34,401 | ₩34,468 | ₩34,222 | ₩34,222 | -0.52% | 8.8천 |
|---|
| 2026.09.15 | ₩34,347 | ₩34,374 | ₩34,334 | ₩34,334 | -0.04% | 8.1천 |
|---|
| 2026.09.14 | ₩34,401 | ₩34,641 | ₩34,401 | ₩34,534 | +0.39% | 1.5만 |
|---|
| 2026.09.11 | ₩34,454 | ₩34,494 | ₩34,414 | ₩34,414 | -0.12% | 1만 |
|---|
| 2026.09.10 | ₩34,133 | ₩34,240 | ₩34,120 | ₩34,147 | +0.04% | 2.9만 |
|---|
| 2026.09.09 | ₩34,334 | ₩34,334 | ₩34,240 | ₩34,267 | -0.19% | 1.5만 |
|---|
| 2026.09.08 | ₩34,561 | ₩34,561 | ₩34,497 | ₩34,497 | -0.19% | 3.6만 |
|---|
| 2026.09.04 | ₩34,882 | ₩34,929 | ₩34,882 | ₩34,891 | +0.03% | 1.1만 |
|---|
| 2026.09.03 | ₩35,069 | ₩35,203 | ₩35,002 | ₩35,183 | +0.32% | 16.3만 |
|---|
| 2026.09.02 | ₩34,775 | ₩34,869 | ₩34,775 | ₩34,835 | +0.17% | 2.5만 |
|---|
| 2026.09.01 | ₩34,762 | ₩34,802 | ₩34,641 | ₩34,668 | -0.27% | 3.8만 |
|---|
| 2026.08.31 | ₩34,815 | ₩34,895 | ₩34,802 | ₩34,870 | +0.16% | 9.1천 |
|---|
| 2026.08.28 | ₩35,116 | ₩35,116 | ₩35,029 | ₩35,069 | -0.13% | 1.2만 |
|---|
| 2026.08.27 | ₩34,922 | ₩35,056 | ₩34,909 | ₩35,002 | +0.23% | 2.3만 |
|---|
| 2026.08.26 | ₩34,855 | ₩34,855 | ₩34,750 | ₩34,829 | -0.08% | 9천 |
|---|
| 2026.08.25 | ₩34,895 | ₩34,907 | ₩34,815 | ₩34,907 | +0.03% | 24.2만 |
|---|
| 2026.08.24 | ₩34,855 | ₩34,895 | ₩34,815 | ₩34,854 | -0.00% | 5.9천 |
|---|
| 2026.08.21 | ₩34,735 | ₩34,869 | ₩34,735 | ₩34,815 | +0.23% | 1.2만 |
|---|
| 2026.08.20 | ₩34,815 | ₩34,815 | ₩34,615 | ₩34,615 | -0.58% | 9.3만 |
|---|
| 2026.08.19 | ₩34,895 | ₩34,936 | ₩34,842 | ₩34,842 | -0.15% | 1.5만 |
|---|
| 2026.08.18 | ₩34,641 | ₩34,641 | ₩34,534 | ₩34,534 | -0.31% | 4.4천 |
|---|
| 2026.08.17 | ₩34,040 | ₩34,621 | ₩34,040 | ₩34,534 | +1.45% | 5.9천 |
|---|
| 2026.08.14 | ₩34,895 | ₩34,895 | ₩34,815 | ₩34,829 | -0.19% | 2만 |
|---|
| 2026.08.13 | ₩34,936 | ₩34,936 | ₩34,775 | ₩34,922 | -0.04% | 2.5천 |
|---|
| 2026.08.12 | ₩34,682 | ₩34,695 | ₩34,615 | ₩34,655 | -0.08% | 3.9만 |
|---|
| 2026.08.11 | ₩34,869 | ₩34,869 | ₩34,615 | ₩34,682 | -0.54% | 3.7만 |
|---|
| 2026.08.10 | ₩34,855 | ₩34,895 | ₩34,842 | ₩34,869 | +0.04% | 8.3천 |
|---|
| 2026.08.07 | ₩34,815 | ₩34,922 | ₩34,788 | ₩34,909 | +0.27% | 3.4만 |
|---|
| 2026.08.06 | ₩34,722 | ₩34,722 | ₩34,601 | ₩34,655 | -0.19% | 2.8만 |
|---|
| 2026.08.05 | ₩34,936 | ₩34,936 | ₩34,695 | ₩34,779 | -0.45% | 3.9만 |
|---|
| 2026.08.04 | ₩34,575 | ₩34,802 | ₩34,575 | ₩34,762 | +0.54% | 1.9만 |
|---|
| 2026.08.03 | ₩34,133 | ₩34,214 | ₩34,133 | ₩34,160 | +0.08% | 1.2만 |
|---|
| 2026.07.31 | ₩33,679 | ₩33,893 | ₩33,612 | ₩33,839 | +0.48% | 1.7천 |
|---|
| 2026.07.30 | ₩34,067 | ₩34,214 | ₩33,973 | ₩34,214 | +0.43% | 5.4천 |
|---|
| 2026.07.29 | ₩34,829 | ₩35,056 | ₩34,829 | ₩34,948 | +0.34% | 1.9만 |
|---|
| 2026.07.28 | ₩34,668 | ₩34,895 | ₩34,668 | ₩34,751 | +0.24% | 1.7만 |
|---|
| 2026.07.27 | ₩33,612 | ₩33,893 | ₩33,612 | ₩33,772 | +0.48% | 2.8만 |
|---|
| 2026.07.24 | ₩33,024 | ₩33,224 | ₩33,024 | ₩33,184 | +0.49% | 1.9만 |
|---|
| 2026.07.23 | ₩32,783 | ₩32,783 | ₩32,636 | ₩32,743 | -0.12% | 4.9만 |
|---|
| 2026.07.22 | ₩33,137 | ₩33,144 | ₩32,863 | ₩32,917 | -0.67% | 2.7만 |
|---|
| 2026.07.21 | ₩33,097 | ₩33,204 | ₩32,997 | ₩32,997 | -0.30% | 8.7만 |
|---|
| 2026.07.20 | ₩33,505 | ₩33,545 | ₩33,443 | ₩33,443 | -0.18% | 6.6천 |
|---|
| 2026.07.17 | ₩33,599 | ₩33,599 | ₩33,518 | ₩33,560 | -0.12% | 1.2천 |
|---|
| 2026.07.16 | ₩33,451 | ₩33,786 | ₩33,451 | ₩33,786 | +1.00% | 8.3천 |
|---|
| 2026.07.15 | ₩33,050 | ₩33,224 | ₩33,050 | ₩33,056 | +0.02% | 1.3만 |
|---|
| 2026.07.14 | ₩32,877 | ₩32,877 | ₩32,744 | ₩32,744 | -0.40% | 1천 |
|---|
| 2026.07.13 | ₩33,184 | ₩33,224 | ₩33,131 | ₩33,197 | +0.04% | 1.1만 |
|---|
| 2026.07.10 | ₩33,077 | ₩33,077 | ₩32,943 | ₩33,017 | -0.18% | 4.4천 |
|---|
| 2026.07.09 | ₩32,783 | ₩32,946 | ₩32,783 | ₩32,946 | +0.50% | 7.1천 |
|---|
| 2026.07.08 | ₩32,970 | ₩33,064 | ₩32,930 | ₩32,943 | -0.08% | 9.7천 |
|---|
| 2026.07.07 | ₩33,665 | ₩33,665 | ₩33,406 | ₩33,406 | -0.77% | 4.7만 |
|---|
| 2026.07.06 | ₩32,970 | ₩33,171 | ₩32,970 | ₩33,153 | +0.56% | 9.6천 |
|---|
| 2026.07.02 | ₩32,890 | ₩33,315 | ₩32,890 | ₩33,315 | +1.29% | 4.9천 |
|---|
| 2026.07.01 | ₩32,155 | ₩32,502 | ₩32,155 | ₩32,382 | +0.71% | 1.4만 |
|---|
| 2026.06.30 | ₩31,860 | ₩31,918 | ₩31,860 | ₩31,918 | +0.18% | 300 |
|---|
| 2026.06.29 | ₩32,101 | ₩32,141 | ₩31,967 | ₩32,029 | -0.22% | 1.2만 |
|---|
| 2026.06.26 | ₩31,713 | ₩31,998 | ₩31,713 | ₩31,998 | +0.90% | 7천 |
|---|
| 2026.06.25 | ₩31,754 | ₩31,901 | ₩31,454 | ₩31,454 | -0.94% | 7.9만 |
|---|
| 2026.06.24 | ₩31,687 | ₩31,807 | ₩31,641 | ₩31,641 | -0.14% | 5.8만 |
|---|
| 2026.06.23 | ₩31,566 | ₩31,573 | ₩31,473 | ₩31,566 | 0.00% | 5.4만 |
|---|
| 2026.06.22 | ₩31,499 | ₩31,499 | ₩31,205 | ₩31,205 | -0.93% | 2.2만 |
|---|
| 2026.06.18 | ₩32,074 | ₩32,074 | ₩31,593 | ₩31,644 | -1.34% | 1.8만 |
|---|
| 2026.06.17 | ₩32,355 | ₩32,422 | ₩31,807 | ₩31,807 | -1.69% | 7.9천 |
|---|
| 2026.06.16 | ₩32,342 | ₩32,422 | ₩32,342 | ₩32,395 | +0.17% | 3.5만 |
|---|
| 2026.06.15 | ₩32,489 | ₩32,502 | ₩32,302 | ₩32,302 | -0.58% | 3.3천 |
|---|
| 2026.06.12 | ₩32,235 | ₩32,422 | ₩32,235 | ₩32,390 | +0.48% | 4.4천 |
|---|
| 2026.06.11 | ₩32,262 | ₩32,449 | ₩32,115 | ₩32,336 | +0.23% | 6.7천 |
|---|
| 2026.06.10 | ₩32,489 | ₩32,489 | ₩32,248 | ₩32,268 | -0.68% | 2.9천 |
|---|
| 2026.06.09 | ₩32,275 | ₩32,435 | ₩32,248 | ₩32,395 | +0.37% | 3.2만 |
|---|
| 2026.06.08 | ₩32,221 | ₩32,248 | ₩32,048 | ₩32,048 | -0.54% | 3.3만 |
|---|
| 2026.06.05 | ₩32,449 | ₩32,475 | ₩32,302 | ₩32,386 | -0.19% | 3.4만 |
|---|
| 2026.06.04 | ₩32,542 | ₩32,569 | ₩32,208 | ₩32,262 | -0.86% | 10.3만 |
|---|
| 2026.06.03 | ₩32,021 | ₩32,034 | ₩31,754 | ₩31,754 | -0.84% | 1.2만 |
|---|
| 2026.06.02 | ₩32,168 | ₩32,185 | ₩32,128 | ₩32,185 | +0.05% | 2만 |
|---|
| 2026.06.01 | ₩32,395 | ₩32,636 | ₩32,395 | ₩32,596 | +0.62% | 1.3천 |
|---|
| 2026.05.29 | ₩32,636 | ₩32,649 | ₩32,486 | ₩32,486 | -0.46% | 400 |
|---|
| 2026.05.28 | ₩32,636 | ₩32,716 | ₩32,609 | ₩32,663 | +0.08% | 4.3만 |
|---|
| 2026.05.27 | ₩32,836 | ₩32,917 | ₩32,609 | ₩32,609 | -0.69% | 6.2천 |
|---|
| 2026.05.26 | ₩32,716 | ₩32,730 | ₩32,582 | ₩32,596 | -0.37% | 17.2만 |
|---|
| 2026.05.22 | ₩32,863 | ₩32,957 | ₩32,756 | ₩32,796 | -0.20% | 22.4만 |
|---|
| 2026.05.21 | ₩32,355 | ₩32,703 | ₩32,288 | ₩32,703 | +1.07% | 31.7만 |
|---|
| 2026.05.20 | ₩32,168 | ₩32,663 | ₩32,168 | ₩32,649 | +1.50% | 11.1만 |
|---|
| 2026.05.19 | ₩32,516 | ₩32,810 | ₩32,516 | ₩32,529 | +0.04% | 16.9만 |
|---|
| 2026.05.18 | ₩32,489 | ₩32,636 | ₩32,489 | ₩32,623 | +0.41% | 10.8만 |
|---|
| 2026.05.15 | ₩32,148 | ₩32,208 | ₩32,094 | ₩32,094 | -0.17% | 4.2만 |
|---|
| 2026.05.14 | ₩32,115 | ₩32,262 | ₩32,112 | ₩32,112 | -0.01% | 1.2만 |
|---|
| 2026.05.13 | ₩32,475 | ₩32,475 | ₩31,981 | ₩32,088 | -1.19% | 4.3만 |
|---|
| 2026.05.12 | ₩32,181 | ₩32,449 | ₩32,168 | ₩32,355 | +0.54% | 10.4만 |
|---|
| 2026.05.11 | ₩32,502 | ₩32,502 | ₩32,155 | ₩32,224 | -0.86% | 7.7만 |
|---|
| 2026.05.08 | ₩32,389 | ₩32,509 | ₩32,389 | ₩32,489 | +0.31% | 2.7만 |
|---|
| 2026.05.07 | ₩32,529 | ₩32,623 | ₩32,502 | ₩32,561 | +0.10% | 5.7만 |
|---|
| 2026.05.06 | ₩32,636 | ₩32,743 | ₩32,603 | ₩32,631 | -0.02% | 1.2만 |
|---|
| 2026.05.05 | ₩32,034 | ₩32,315 | ₩32,034 | ₩32,266 | +0.72% | 2.8만 |
|---|
| 2026.05.04 | ₩32,395 | ₩32,395 | ₩32,141 | ₩32,155 | -0.74% | 11.6만 |
|---|
| 2026.05.01 | ₩32,623 | ₩32,623 | ₩32,449 | ₩32,449 | -0.53% | 1.2만 |
|---|
| 2026.04.30 | ₩32,221 | ₩32,542 | ₩32,221 | ₩32,542 | +1.00% | 8.7천 |
|---|
| 2026.04.29 | ₩32,181 | ₩32,248 | ₩32,168 | ₩32,248 | +0.21% | 5.3만 |
|---|
| 2026.04.28 | ₩32,355 | ₩32,435 | ₩32,342 | ₩32,342 | -0.04% | 16.7만 |
|---|
| 2026.04.27 | ₩32,449 | ₩32,475 | ₩32,328 | ₩32,328 | -0.37% | 2.4만 |
|---|
| 2026.04.24 | ₩32,382 | ₩32,422 | ₩32,355 | ₩32,395 | +0.04% | 7.7천 |
|---|
| 2026.04.23 | ₩32,397 | ₩32,475 | ₩32,128 | ₩32,382 | -0.05% | 2.1만 |
|---|
| 2026.04.22 | ₩32,823 | ₩32,823 | ₩32,582 | ₩32,676 | -0.45% | 2.3만 |
|---|
| 2026.04.21 | ₩33,144 | ₩33,144 | ₩32,716 | ₩32,730 | -1.25% | 3.7만 |
|---|
| 2026.04.20 | ₩33,117 | ₩33,144 | ₩33,091 | ₩33,104 | -0.04% | 5.8만 |
|---|
| 2026.04.17 | ₩33,238 | ₩33,318 | ₩33,184 | ₩33,193 | -0.13% | 1.5천 |
|---|
| 2026.04.16 | ₩32,810 | ₩32,890 | ₩32,783 | ₩32,832 | +0.07% | 2.2만 |
|---|
| 2026.04.15 | ₩32,756 | ₩32,836 | ₩32,676 | ₩32,743 | -0.04% | 2.4만 |
|---|
| 2026.04.14 | ₩32,636 | ₩32,656 | ₩32,557 | ₩32,609 | -0.08% | 6만 |
|---|
| 2026.04.13 | ₩32,061 | ₩32,449 | ₩32,048 | ₩32,435 | +1.17% | 2.3만 |
|---|
| 2026.04.10 | ₩32,208 | ₩32,208 | ₩31,914 | ₩31,941 | -0.83% | 1.1만 |
|---|
| 2026.04.09 | ₩32,128 | ₩32,288 | ₩32,048 | ₩32,248 | +0.37% | 20.1만 |
|---|
| 2026.04.08 | ₩32,328 | ₩32,462 | ₩32,275 | ₩32,369 | +0.12% | 8.3만 |
|---|
| 2026.04.07 | ₩31,834 | ₩31,874 | ₩31,620 | ₩31,713 | -0.38% | 5.1만 |
|---|
| 2026.04.06 | ₩31,834 | ₩31,914 | ₩31,794 | ₩31,914 | +0.25% | 1.6만 |
|---|
| 2026.04.02 | ₩31,406 | ₩31,740 | ₩31,393 | ₩31,733 | +1.04% | 1.4만 |
|---|
| 2026.04.01 | ₩31,524 | ₩31,740 | ₩31,486 | ₩31,606 | +0.26% | 1.9만 |
|---|
| 2026.03.31 | ₩31,299 | ₩31,573 | ₩31,232 | ₩31,573 | +0.88% | 1.5만 |
|---|
| 2026.03.30 | ₩31,032 | ₩31,259 | ₩30,991 | ₩31,098 | +0.22% | 4.5천 |
|---|
| 2026.03.27 | ₩30,991 | ₩31,072 | ₩30,764 | ₩30,806 | -0.60% | 1.1만 |
|---|
| 2026.03.26 | ₩31,606 | ₩31,625 | ₩31,245 | ₩31,245 | -1.14% | 1.2만 |
|---|
| 2026.03.25 | ₩31,326 | ₩31,459 | ₩31,165 | ₩31,446 | +0.38% | 2.8만 |
|---|
| 2026.03.24 | ₩31,459 | ₩31,526 | ₩31,419 | ₩31,423 | -0.11% | 1.3만 |
|---|
| 2026.03.23 | ₩31,914 | ₩32,115 | ₩31,794 | ₩31,807 | -0.34% | 5.7만 |
|---|
| 2026.03.20 | ₩31,887 | ₩31,887 | ₩31,606 | ₩31,692 | -0.61% | 8.2천 |
|---|
| 2026.03.19 | ₩32,074 | ₩32,074 | ₩31,847 | ₩32,021 | -0.17% | 8천 |
|---|
| 2026.03.18 | ₩32,395 | ₩32,395 | ₩32,120 | ₩32,120 | -0.85% | 1.2만 |
|---|
| 2026.03.17 | ₩32,943 | ₩32,963 | ₩32,756 | ₩32,756 | -0.57% | 4.5만 |
|---|
| 2026.03.16 | ₩32,649 | ₩32,756 | ₩32,649 | ₩32,704 | +0.17% | 36만 |
|---|
| 2026.03.13 | ₩32,623 | ₩32,623 | ₩32,442 | ₩32,442 | -0.55% | 4.4천 |
|---|
| 2026.03.12 | ₩32,810 | ₩32,810 | ₩32,449 | ₩32,449 | -1.10% | 2천 |
|---|
| 2026.03.11 | ₩32,970 | ₩32,970 | ₩32,863 | ₩32,917 | -0.16% | 1.9만 |
|---|
| 2026.03.10 | ₩33,091 | ₩33,211 | ₩33,091 | ₩33,091 | 0.00% | 600 |
|---|
| 2026.03.09 | ₩33,256 | ₩33,505 | ₩32,943 | ₩33,505 | +0.75% | 2.7만 |
|---|
| 2026.03.06 | ₩33,171 | ₩33,505 | ₩33,171 | ₩33,505 | +1.01% | 1.3만 |
|---|
| 2026.03.05 | ₩33,719 | ₩33,719 | ₩33,558 | ₩33,714 | -0.02% | 2.6천 |
|---|
| 2026.03.04 | ₩33,639 | ₩33,946 | ₩33,639 | ₩33,846 | +0.62% | 2.1만 |
|---|
| 2026.03.03 | ₩33,331 | ₩33,879 | ₩33,331 | ₩33,774 | +1.33% | 1.1천 |
|---|
| 2026.03.02 | ₩34,053 | ₩34,254 | ₩33,960 | ₩34,104 | +0.15% | 7.5만 |
|---|
| 2026.02.27 | ₩34,401 | ₩34,401 | ₩34,093 | ₩34,401 | 0.00% | 4.4천 |
|---|
| 2026.02.26 | ₩34,107 | ₩34,160 | ₩34,013 | ₩34,124 | +0.05% | 4.7천 |
|---|
| 2026.02.25 | ₩33,973 | ₩33,973 | ₩33,585 | ₩33,786 | -0.55% | 5.6만 |
|---|
| 2026.02.24 | ₩33,719 | ₩33,825 | ₩33,719 | ₩33,814 | +0.28% | 14.4만 |
|---|
| 2026.02.23 | ₩33,706 | ₩33,706 | ₩33,576 | ₩33,576 | -0.38% | 5.4천 |
|---|
| 2026.02.20 | ₩33,893 | ₩34,160 | ₩33,893 | ₩34,160 | +0.79% | 2.3만 |
|---|
| 2026.02.19 | ₩33,839 | ₩33,906 | ₩33,786 | ₩33,906 | +0.20% | 6.7만 |
|---|
| 2026.02.18 | ₩33,946 | ₩33,998 | ₩33,893 | ₩33,998 | +0.15% | 1.7만 |
|---|
| 2026.02.17 | ₩33,639 | ₩33,799 | ₩33,518 | ₩33,732 | +0.28% | 3.5만 |
|---|
| 2026.02.13 | ₩33,812 | ₩33,859 | ₩33,679 | ₩33,712 | -0.30% | 1.4만 |
|---|
| 2026.02.12 | ₩33,919 | ₩33,919 | ₩33,492 | ₩33,528 | -1.15% | 10.2만 |
|---|
| 2026.02.11 | ₩34,133 | ₩34,160 | ₩33,981 | ₩33,981 | -0.45% | 15.4만 |
|---|
| 2026.02.10 | ₩34,401 | ₩34,454 | ₩34,279 | ₩34,279 | -0.35% | 1.7만 |
|---|
| 2026.02.09 | ₩34,334 | ₩34,347 | ₩34,220 | ₩34,243 | -0.26% | 23.5만 |
|---|
| 2026.02.06 | ₩34,414 | ₩34,508 | ₩34,341 | ₩34,508 | +0.27% | 6.5만 |
|---|
| 2026.02.05 | ₩34,414 | ₩34,521 | ₩34,067 | ₩34,133 | -0.82% | 9.8만 |
|---|
| 2026.02.04 | ₩34,347 | ₩34,575 | ₩34,307 | ₩34,476 | +0.37% | 14.1만 |
|---|
| 2026.02.03 | ₩35,470 | ₩35,470 | ₩34,187 | ₩34,274 | -3.37% | 20.9만 |
|---|
| 2026.02.02 | ₩35,083 | ₩35,149 | ₩35,029 | ₩35,149 | +0.19% | 15.7만 |
|---|
| 2026.01.30 | ₩34,869 | ₩34,980 | ₩34,788 | ₩34,980 | +0.32% | 9.6천 |
|---|
| 2026.01.29 | ₩34,829 | ₩34,966 | ₩34,802 | ₩34,966 | +0.40% | 10.6만 |
|---|
| 2026.01.28 | ₩35,216 | ₩35,216 | ₩35,002 | ₩35,069 | -0.42% | 1.5만 |
|---|
| 2026.01.27 | ₩35,270 | ₩35,337 | ₩35,240 | ₩35,310 | +0.11% | 2.2만 |
|---|
| 2026.01.26 | ₩35,524 | ₩35,524 | ₩35,403 | ₩35,474 | -0.14% | 4.8천 |
|---|
| 2026.01.23 | ₩35,243 | ₩35,310 | ₩35,198 | ₩35,290 | +0.13% | 3.8천 |
|---|
| 2026.01.22 | ₩35,203 | ₩35,283 | ₩35,203 | ₩35,231 | +0.08% | 2천 |
|---|
| 2026.01.21 | ₩34,949 | ₩35,123 | ₩34,695 | ₩35,040 | +0.26% | 1.4만 |
|---|
| 2026.01.20 | ₩34,909 | ₩35,056 | ₩34,791 | ₩34,791 | -0.34% | 3.4만 |
|---|
| 2026.01.16 | ₩35,203 | ₩35,363 | ₩35,203 | ₩35,310 | +0.30% | 4.6천 |
|---|
| 2026.01.15 | ₩35,323 | ₩35,390 | ₩35,270 | ₩35,305 | -0.05% | 5.3천 |
|---|
| 2026.01.14 | ₩35,390 | ₩35,408 | ₩35,243 | ₩35,408 | +0.05% | 6.1천 |
|---|
| 2026.01.13 | ₩35,289 | ₩35,322 | ₩35,216 | ₩35,322 | +0.09% | 1.5만 |
|---|
| 2026.01.12 | ₩35,370 | ₩35,390 | ₩35,343 | ₩35,390 | +0.06% | 2.3천 |
|---|
| 2026.01.09 | ₩35,163 | ₩35,323 | ₩35,163 | ₩35,302 | +0.40% | 1.2만 |
|---|
| 2026.01.08 | ₩35,029 | ₩35,069 | ₩35,002 | ₩35,022 | -0.02% | 2만 |
|---|
| 2026.01.07 | ₩34,833 | ₩34,833 | ₩34,833 | ₩34,833 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩34,989 | ₩35,022 | ₩34,964 | ₩35,022 | +0.10% | 6천 |
|---|
| 2026.01.05 | ₩34,909 | ₩34,909 | ₩34,837 | ₩34,837 | -0.21% | 9.2천 |
|---|
| 2026.01.02 | ₩34,521 | ₩34,521 | ₩34,454 | ₩34,493 | -0.08% | 300 |
|---|
| 2025.12.31 | ₩34,655 | ₩34,722 | ₩34,588 | ₩34,588 | -0.19% | 9.3천 |
|---|
| 2025.12.30 | ₩34,775 | ₩34,855 | ₩34,775 | ₩34,806 | +0.09% | 14.9만 |
|---|
| 2025.12.29 | ₩34,895 | ₩34,895 | ₩34,855 | ₩34,866 | -0.08% | 800 |
|---|
| 2025.12.26 | ₩34,882 | ₩34,922 | ₩34,854 | ₩34,890 | +0.02% | 4.4천 |
|---|
| 2025.12.24 | ₩34,902 | ₩34,902 | ₩34,902 | ₩34,902 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩34,750 | ₩34,750 | ₩34,750 | ₩34,750 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩34,695 | ₩34,708 | ₩34,655 | ₩34,667 | -0.08% | 2.7만 |
|---|
| 2025.12.19 | ₩34,615 | ₩34,615 | ₩34,524 | ₩34,524 | -0.26% | 2.2천 |
|---|
| 2025.12.18 | ₩34,468 | ₩34,468 | ₩34,433 | ₩34,433 | -0.10% | 9.8천 |
|---|
| 2025.12.17 | ₩34,414 | ₩34,414 | ₩34,288 | ₩34,288 | -0.37% | 5.3천 |
|---|
| 2025.12.16 | ₩34,441 | ₩34,441 | ₩34,405 | ₩34,405 | -0.10% | 200 |
|---|
| 2025.12.15 | ₩34,427 | ₩34,548 | ₩34,427 | ₩34,518 | +0.26% | 4.5천 |
|---|
| 2025.12.12 | ₩34,588 | ₩34,588 | ₩34,414 | ₩34,452 | -0.39% | 42.2만 |
|---|
| 2025.12.11 | ₩34,604 | ₩34,604 | ₩34,596 | ₩34,596 | -0.02% | 1.2천 |
|---|
| 2025.12.10 | ₩34,280 | ₩34,466 | ₩34,280 | ₩34,466 | +0.54% | 35.5만 |
|---|
| 2025.12.09 | ₩34,227 | ₩34,227 | ₩34,100 | ₩34,100 | -0.37% | 7.7천 |
|---|
| 2025.12.08 | ₩34,173 | ₩34,180 | ₩34,127 | ₩34,127 | -0.14% | 8.8천 |
|---|
| 2025.12.05 | ₩34,355 | ₩34,355 | ₩34,355 | ₩34,355 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩34,264 | ₩34,346 | ₩34,264 | ₩34,311 | +0.14% | 1.1천 |
|---|
| 2025.12.03 | ₩34,331 | ₩34,331 | ₩34,331 | ₩34,331 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩34,120 | ₩34,183 | ₩34,120 | ₩34,183 | +0.18% | 3.5만 |
|---|
| 2025.12.01 | ₩34,214 | ₩34,214 | ₩34,155 | ₩34,155 | -0.17% | 9.8천 |
|---|
| 2025.11.28 | ₩34,327 | ₩34,327 | ₩34,327 | ₩34,327 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,254 | ₩34,254 | ₩34,187 | ₩34,230 | -0.07% | 9.8천 |
|---|
| 2025.11.25 | ₩34,103 | ₩34,103 | ₩34,103 | ₩34,103 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,732 | ₩33,732 | ₩33,732 | ₩33,732 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,517 | ₩33,517 | ₩33,517 | ₩33,517 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,135 | ₩33,135 | ₩33,135 | ₩33,135 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩33,399 | ₩33,399 | ₩33,399 | ₩33,399 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩33,331 | ₩33,391 | ₩33,331 | ₩33,391 | +0.18% | 100 |
|---|