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 | ₩34,760 | ₩34,834 | ₩34,753 | ₩34,793 | +0.10% | 4.4천 |
| 2026.10.08 | ₩34,566 | ₩34,673 | ₩34,539 | ₩34,673 | +0.31% | 1.3만 |
| 2026.10.07 | ₩34,553 | ₩34,686 | ₩34,539 | ₩34,686 | +0.39% | 7만 |
| 2026.10.06 | ₩34,606 | ₩34,673 | ₩34,606 | ₩34,660 | +0.15% | 5만 |
| 2026.10.05 | ₩34,218 | ₩34,566 | ₩34,218 | ₩34,499 | +0.82% | 2.5만 |
| 2026.10.02 | ₩34,406 | ₩34,406 | ₩34,259 | ₩34,299 | -0.31% | 1.2만 |
| 2026.10.01 | ₩34,218 | ₩34,218 | ₩33,964 | ₩34,045 | -0.51% | 1.9만 |
| 2026.09.30 | ₩34,366 | ₩34,473 | ₩34,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,205 |
| -0.47% |
| 1.1만 |
| 2026.09.29 | ₩34,299 | ₩34,299 | ₩34,178 | ₩34,229 | -0.20% | 2.1만 |
|---|
| 2026.09.28 | ₩34,446 | ₩34,526 | ₩34,358 | ₩34,358 | -0.26% | 6.6천 |
|---|
| 2026.09.25 | ₩34,379 | ₩34,585 | ₩34,379 | ₩34,585 | +0.60% | 2.7천 |
|---|
| 2026.09.24 | ₩34,379 | ₩34,432 | ₩34,272 | ₩34,366 | -0.04% | 4.1만 |
|---|
| 2026.09.23 | ₩34,660 | ₩34,660 | ₩34,379 | ₩34,379 | -0.81% | 4.9천 |
|---|
| 2026.09.22 | ₩34,887 | ₩34,887 | ₩34,767 | ₩34,793 | -0.27% | 7.8천 |
|---|
| 2026.09.21 | ₩34,673 | ₩34,900 | ₩34,673 | ₩34,834 | +0.46% | 7.7천 |
|---|
| 2026.09.18 | ₩34,432 | ₩34,448 | ₩34,432 | ₩34,448 | +0.05% | 200 |
|---|
| 2026.09.17 | ₩34,526 | ₩34,526 | ₩34,446 | ₩34,491 | -0.10% | 2.1만 |
|---|
| 2026.09.16 | ₩34,406 | ₩34,473 | ₩34,226 | ₩34,226 | -0.52% | 8.8천 |
|---|
| 2026.09.15 | ₩34,352 | ₩34,379 | ₩34,339 | ₩34,339 | -0.04% | 8.1천 |
|---|
| 2026.09.14 | ₩34,406 | ₩34,646 | ₩34,406 | ₩34,539 | +0.39% | 1.5만 |
|---|
| 2026.09.11 | ₩34,459 | ₩34,499 | ₩34,419 | ₩34,419 | -0.12% | 1만 |
|---|
| 2026.09.10 | ₩34,138 | ₩34,245 | ₩34,125 | ₩34,152 | +0.04% | 2.9만 |
|---|
| 2026.09.09 | ₩34,339 | ₩34,339 | ₩34,245 | ₩34,272 | -0.19% | 1.5만 |
|---|
| 2026.09.08 | ₩34,566 | ₩34,566 | ₩34,502 | ₩34,502 | -0.19% | 3.6만 |
|---|
| 2026.09.04 | ₩34,887 | ₩34,934 | ₩34,887 | ₩34,896 | +0.03% | 1.1만 |
|---|
| 2026.09.03 | ₩35,074 | ₩35,208 | ₩35,007 | ₩35,188 | +0.32% | 16.3만 |
|---|
| 2026.09.02 | ₩34,780 | ₩34,874 | ₩34,780 | ₩34,840 | +0.17% | 2.5만 |
|---|
| 2026.09.01 | ₩34,767 | ₩34,807 | ₩34,646 | ₩34,673 | -0.27% | 3.8만 |
|---|
| 2026.08.31 | ₩34,820 | ₩34,900 | ₩34,807 | ₩34,875 | +0.16% | 9.1천 |
|---|
| 2026.08.28 | ₩35,121 | ₩35,121 | ₩35,034 | ₩35,074 | -0.13% | 1.2만 |
|---|
| 2026.08.27 | ₩34,927 | ₩35,061 | ₩34,914 | ₩35,007 | +0.23% | 2.3만 |
|---|
| 2026.08.26 | ₩34,860 | ₩34,860 | ₩34,755 | ₩34,834 | -0.08% | 9천 |
|---|
| 2026.08.25 | ₩34,900 | ₩34,912 | ₩34,820 | ₩34,912 | +0.03% | 24.2만 |
|---|
| 2026.08.24 | ₩34,860 | ₩34,900 | ₩34,820 | ₩34,859 | -0.00% | 5.9천 |
|---|
| 2026.08.21 | ₩34,740 | ₩34,874 | ₩34,740 | ₩34,820 | +0.23% | 1.2만 |
|---|
| 2026.08.20 | ₩34,820 | ₩34,820 | ₩34,620 | ₩34,620 | -0.58% | 9.3만 |
|---|
| 2026.08.19 | ₩34,900 | ₩34,941 | ₩34,847 | ₩34,847 | -0.15% | 1.5만 |
|---|
| 2026.08.18 | ₩34,646 | ₩34,646 | ₩34,539 | ₩34,539 | -0.31% | 4.4천 |
|---|
| 2026.08.17 | ₩34,045 | ₩34,626 | ₩34,045 | ₩34,539 | +1.45% | 5.9천 |
|---|
| 2026.08.14 | ₩34,900 | ₩34,900 | ₩34,820 | ₩34,834 | -0.19% | 2만 |
|---|
| 2026.08.13 | ₩34,941 | ₩34,941 | ₩34,780 | ₩34,927 | -0.04% | 2.5천 |
|---|
| 2026.08.12 | ₩34,686 | ₩34,700 | ₩34,620 | ₩34,660 | -0.08% | 3.9만 |
|---|
| 2026.08.11 | ₩34,874 | ₩34,874 | ₩34,620 | ₩34,686 | -0.54% | 3.7만 |
|---|
| 2026.08.10 | ₩34,860 | ₩34,900 | ₩34,847 | ₩34,874 | +0.04% | 8.3천 |
|---|
| 2026.08.07 | ₩34,820 | ₩34,927 | ₩34,793 | ₩34,914 | +0.27% | 3.4만 |
|---|
| 2026.08.06 | ₩34,727 | ₩34,727 | ₩34,606 | ₩34,660 | -0.19% | 2.8만 |
|---|
| 2026.08.05 | ₩34,941 | ₩34,941 | ₩34,700 | ₩34,784 | -0.45% | 3.9만 |
|---|
| 2026.08.04 | ₩34,579 | ₩34,807 | ₩34,579 | ₩34,767 | +0.54% | 1.9만 |
|---|
| 2026.08.03 | ₩34,138 | ₩34,218 | ₩34,138 | ₩34,165 | +0.08% | 1.2만 |
|---|
| 2026.07.31 | ₩33,684 | ₩33,898 | ₩33,617 | ₩33,844 | +0.48% | 1.7천 |
|---|
| 2026.07.30 | ₩34,071 | ₩34,218 | ₩33,978 | ₩34,218 | +0.43% | 5.4천 |
|---|
| 2026.07.29 | ₩34,834 | ₩35,061 | ₩34,834 | ₩34,953 | +0.34% | 1.9만 |
|---|
| 2026.07.28 | ₩34,673 | ₩34,900 | ₩34,673 | ₩34,756 | +0.24% | 1.7만 |
|---|
| 2026.07.27 | ₩33,617 | ₩33,898 | ₩33,617 | ₩33,777 | +0.48% | 2.8만 |
|---|
| 2026.07.24 | ₩33,028 | ₩33,229 | ₩33,028 | ₩33,189 | +0.49% | 1.9만 |
|---|
| 2026.07.23 | ₩32,788 | ₩32,788 | ₩32,641 | ₩32,748 | -0.12% | 4.9만 |
|---|
| 2026.07.22 | ₩33,142 | ₩33,149 | ₩32,868 | ₩32,921 | -0.67% | 2.7만 |
|---|
| 2026.07.21 | ₩33,102 | ₩33,209 | ₩33,002 | ₩33,002 | -0.30% | 8.7만 |
|---|
| 2026.07.20 | ₩33,510 | ₩33,550 | ₩33,448 | ₩33,448 | -0.18% | 6.6천 |
|---|
| 2026.07.17 | ₩33,603 | ₩33,603 | ₩33,523 | ₩33,565 | -0.12% | 1.2천 |
|---|
| 2026.07.16 | ₩33,456 | ₩33,791 | ₩33,456 | ₩33,791 | +1.00% | 8.3천 |
|---|
| 2026.07.15 | ₩33,055 | ₩33,229 | ₩33,055 | ₩33,060 | +0.02% | 1.3만 |
|---|
| 2026.07.14 | ₩32,881 | ₩32,881 | ₩32,749 | ₩32,749 | -0.40% | 1천 |
|---|
| 2026.07.13 | ₩33,189 | ₩33,229 | ₩33,135 | ₩33,202 | +0.04% | 1.1만 |
|---|
| 2026.07.10 | ₩33,082 | ₩33,082 | ₩32,948 | ₩33,022 | -0.18% | 4.4천 |
|---|
| 2026.07.09 | ₩32,788 | ₩32,951 | ₩32,788 | ₩32,951 | +0.50% | 7.1천 |
|---|
| 2026.07.08 | ₩32,975 | ₩33,068 | ₩32,935 | ₩32,948 | -0.08% | 9.7천 |
|---|
| 2026.07.07 | ₩33,670 | ₩33,670 | ₩33,411 | ₩33,411 | -0.77% | 4.7만 |
|---|
| 2026.07.06 | ₩32,975 | ₩33,175 | ₩32,975 | ₩33,158 | +0.56% | 9.6천 |
|---|
| 2026.07.02 | ₩32,895 | ₩33,320 | ₩32,895 | ₩33,320 | +1.29% | 4.9천 |
|---|
| 2026.07.01 | ₩32,159 | ₩32,507 | ₩32,159 | ₩32,386 | +0.71% | 1.4만 |
|---|
| 2026.06.30 | ₩31,865 | ₩31,922 | ₩31,865 | ₩31,922 | +0.18% | 300 |
|---|
| 2026.06.29 | ₩32,106 | ₩32,146 | ₩31,972 | ₩32,033 | -0.22% | 1.2만 |
|---|
| 2026.06.26 | ₩31,718 | ₩32,003 | ₩31,718 | ₩32,003 | +0.90% | 7천 |
|---|
| 2026.06.25 | ₩31,758 | ₩31,905 | ₩31,458 | ₩31,458 | -0.94% | 7.9만 |
|---|
| 2026.06.24 | ₩31,691 | ₩31,812 | ₩31,646 | ₩31,646 | -0.14% | 5.8만 |
|---|
| 2026.06.23 | ₩31,571 | ₩31,578 | ₩31,477 | ₩31,571 | 0.00% | 5.4만 |
|---|
| 2026.06.22 | ₩31,504 | ₩31,504 | ₩31,210 | ₩31,210 | -0.93% | 2.2만 |
|---|
| 2026.06.18 | ₩32,079 | ₩32,079 | ₩31,598 | ₩31,648 | -1.34% | 1.8만 |
|---|
| 2026.06.17 | ₩32,360 | ₩32,427 | ₩31,812 | ₩31,812 | -1.69% | 7.9천 |
|---|
| 2026.06.16 | ₩32,346 | ₩32,427 | ₩32,346 | ₩32,400 | +0.17% | 3.5만 |
|---|
| 2026.06.15 | ₩32,493 | ₩32,507 | ₩32,306 | ₩32,306 | -0.58% | 3.3천 |
|---|
| 2026.06.12 | ₩32,239 | ₩32,427 | ₩32,239 | ₩32,395 | +0.48% | 4.4천 |
|---|
| 2026.06.11 | ₩32,266 | ₩32,453 | ₩32,119 | ₩32,341 | +0.23% | 6.7천 |
|---|
| 2026.06.10 | ₩32,493 | ₩32,493 | ₩32,253 | ₩32,273 | -0.68% | 2.9천 |
|---|
| 2026.06.09 | ₩32,280 | ₩32,440 | ₩32,253 | ₩32,400 | +0.37% | 3.2만 |
|---|
| 2026.06.08 | ₩32,226 | ₩32,253 | ₩32,052 | ₩32,052 | -0.54% | 3.3만 |
|---|
| 2026.06.05 | ₩32,453 | ₩32,480 | ₩32,306 | ₩32,391 | -0.19% | 3.4만 |
|---|
| 2026.06.04 | ₩32,547 | ₩32,574 | ₩32,213 | ₩32,266 | -0.86% | 10.3만 |
|---|
| 2026.06.03 | ₩32,025 | ₩32,039 | ₩31,758 | ₩31,758 | -0.84% | 1.2만 |
|---|
| 2026.06.02 | ₩32,173 | ₩32,190 | ₩32,132 | ₩32,190 | +0.05% | 2만 |
|---|
| 2026.06.01 | ₩32,400 | ₩32,641 | ₩32,400 | ₩32,600 | +0.62% | 1.3천 |
|---|
| 2026.05.29 | ₩32,641 | ₩32,654 | ₩32,491 | ₩32,491 | -0.46% | 400 |
|---|
| 2026.05.28 | ₩32,641 | ₩32,721 | ₩32,614 | ₩32,667 | +0.08% | 4.3만 |
|---|
| 2026.05.27 | ₩32,841 | ₩32,921 | ₩32,614 | ₩32,614 | -0.69% | 6.2천 |
|---|
| 2026.05.26 | ₩32,721 | ₩32,734 | ₩32,587 | ₩32,600 | -0.37% | 17.2만 |
|---|
| 2026.05.22 | ₩32,868 | ₩32,961 | ₩32,761 | ₩32,801 | -0.20% | 22.4만 |
|---|
| 2026.05.21 | ₩32,360 | ₩32,707 | ₩32,293 | ₩32,707 | +1.07% | 31.7만 |
|---|
| 2026.05.20 | ₩32,173 | ₩32,667 | ₩32,173 | ₩32,654 | +1.50% | 11.1만 |
|---|
| 2026.05.19 | ₩32,520 | ₩32,814 | ₩32,520 | ₩32,534 | +0.04% | 16.9만 |
|---|
| 2026.05.18 | ₩32,493 | ₩32,641 | ₩32,493 | ₩32,627 | +0.41% | 10.8만 |
|---|
| 2026.05.15 | ₩32,152 | ₩32,213 | ₩32,099 | ₩32,099 | -0.17% | 4.2만 |
|---|
| 2026.05.14 | ₩32,119 | ₩32,266 | ₩32,116 | ₩32,116 | -0.01% | 1.2만 |
|---|
| 2026.05.13 | ₩32,480 | ₩32,480 | ₩31,985 | ₩32,092 | -1.19% | 4.3만 |
|---|
| 2026.05.12 | ₩32,186 | ₩32,453 | ₩32,173 | ₩32,360 | +0.54% | 10.4만 |
|---|
| 2026.05.11 | ₩32,507 | ₩32,507 | ₩32,159 | ₩32,229 | -0.86% | 7.7만 |
|---|
| 2026.05.08 | ₩32,393 | ₩32,514 | ₩32,393 | ₩32,493 | +0.31% | 2.7만 |
|---|
| 2026.05.07 | ₩32,534 | ₩32,627 | ₩32,507 | ₩32,566 | +0.10% | 5.7만 |
|---|
| 2026.05.06 | ₩32,641 | ₩32,748 | ₩32,607 | ₩32,635 | -0.02% | 1.2만 |
|---|
| 2026.05.05 | ₩32,039 | ₩32,320 | ₩32,039 | ₩32,270 | +0.72% | 2.8만 |
|---|
| 2026.05.04 | ₩32,400 | ₩32,400 | ₩32,146 | ₩32,159 | -0.74% | 11.6만 |
|---|
| 2026.05.01 | ₩32,627 | ₩32,627 | ₩32,453 | ₩32,453 | -0.53% | 1.2만 |
|---|
| 2026.04.30 | ₩32,226 | ₩32,547 | ₩32,226 | ₩32,547 | +1.00% | 8.7천 |
|---|
| 2026.04.29 | ₩32,186 | ₩32,253 | ₩32,173 | ₩32,253 | +0.21% | 5.3만 |
|---|
| 2026.04.28 | ₩32,360 | ₩32,440 | ₩32,346 | ₩32,346 | -0.04% | 16.7만 |
|---|
| 2026.04.27 | ₩32,453 | ₩32,480 | ₩32,333 | ₩32,333 | -0.37% | 2.4만 |
|---|
| 2026.04.24 | ₩32,386 | ₩32,427 | ₩32,360 | ₩32,400 | +0.04% | 7.7천 |
|---|
| 2026.04.23 | ₩32,401 | ₩32,480 | ₩32,132 | ₩32,386 | -0.05% | 2.1만 |
|---|
| 2026.04.22 | ₩32,828 | ₩32,828 | ₩32,587 | ₩32,681 | -0.45% | 2.3만 |
|---|
| 2026.04.21 | ₩33,149 | ₩33,149 | ₩32,721 | ₩32,734 | -1.25% | 3.7만 |
|---|
| 2026.04.20 | ₩33,122 | ₩33,149 | ₩33,095 | ₩33,109 | -0.04% | 5.8만 |
|---|
| 2026.04.17 | ₩33,242 | ₩33,323 | ₩33,189 | ₩33,198 | -0.13% | 1.5천 |
|---|
| 2026.04.16 | ₩32,814 | ₩32,895 | ₩32,788 | ₩32,837 | +0.07% | 2.2만 |
|---|
| 2026.04.15 | ₩32,761 | ₩32,841 | ₩32,681 | ₩32,748 | -0.04% | 2.4만 |
|---|
| 2026.04.14 | ₩32,641 | ₩32,661 | ₩32,562 | ₩32,614 | -0.08% | 6만 |
|---|
| 2026.04.13 | ₩32,066 | ₩32,453 | ₩32,052 | ₩32,440 | +1.17% | 2.3만 |
|---|
| 2026.04.10 | ₩32,213 | ₩32,213 | ₩31,918 | ₩31,945 | -0.83% | 1.1만 |
|---|
| 2026.04.09 | ₩32,132 | ₩32,293 | ₩32,052 | ₩32,253 | +0.37% | 20.1만 |
|---|
| 2026.04.08 | ₩32,333 | ₩32,467 | ₩32,280 | ₩32,373 | +0.12% | 8.3만 |
|---|
| 2026.04.07 | ₩31,838 | ₩31,878 | ₩31,624 | ₩31,718 | -0.38% | 5.1만 |
|---|
| 2026.04.06 | ₩31,838 | ₩31,918 | ₩31,798 | ₩31,918 | +0.25% | 1.6만 |
|---|
| 2026.04.02 | ₩31,410 | ₩31,745 | ₩31,397 | ₩31,738 | +1.04% | 1.4만 |
|---|
| 2026.04.01 | ₩31,528 | ₩31,745 | ₩31,491 | ₩31,611 | +0.26% | 1.9만 |
|---|
| 2026.03.31 | ₩31,303 | ₩31,578 | ₩31,237 | ₩31,578 | +0.88% | 1.5만 |
|---|
| 2026.03.30 | ₩31,036 | ₩31,263 | ₩30,996 | ₩31,103 | +0.22% | 4.5천 |
|---|
| 2026.03.27 | ₩30,996 | ₩31,076 | ₩30,769 | ₩30,810 | -0.60% | 1.1만 |
|---|
| 2026.03.26 | ₩31,611 | ₩31,630 | ₩31,250 | ₩31,250 | -1.14% | 1.2만 |
|---|
| 2026.03.25 | ₩31,330 | ₩31,464 | ₩31,170 | ₩31,450 | +0.38% | 2.8만 |
|---|
| 2026.03.24 | ₩31,464 | ₩31,531 | ₩31,424 | ₩31,428 | -0.11% | 1.3만 |
|---|
| 2026.03.23 | ₩31,918 | ₩32,119 | ₩31,798 | ₩31,812 | -0.34% | 5.7만 |
|---|
| 2026.03.20 | ₩31,892 | ₩31,892 | ₩31,611 | ₩31,697 | -0.61% | 8.2천 |
|---|
| 2026.03.19 | ₩32,079 | ₩32,079 | ₩31,852 | ₩32,025 | -0.17% | 8천 |
|---|
| 2026.03.18 | ₩32,400 | ₩32,400 | ₩32,124 | ₩32,124 | -0.85% | 1.2만 |
|---|
| 2026.03.17 | ₩32,948 | ₩32,968 | ₩32,761 | ₩32,761 | -0.57% | 4.5만 |
|---|
| 2026.03.16 | ₩32,654 | ₩32,761 | ₩32,654 | ₩32,709 | +0.17% | 36만 |
|---|
| 2026.03.13 | ₩32,627 | ₩32,627 | ₩32,447 | ₩32,447 | -0.55% | 4.4천 |
|---|
| 2026.03.12 | ₩32,814 | ₩32,814 | ₩32,453 | ₩32,453 | -1.10% | 2천 |
|---|
| 2026.03.11 | ₩32,975 | ₩32,975 | ₩32,868 | ₩32,921 | -0.16% | 1.9만 |
|---|
| 2026.03.10 | ₩33,095 | ₩33,216 | ₩33,095 | ₩33,095 | 0.00% | 600 |
|---|
| 2026.03.09 | ₩33,261 | ₩33,510 | ₩32,948 | ₩33,510 | +0.75% | 2.7만 |
|---|
| 2026.03.06 | ₩33,175 | ₩33,510 | ₩33,175 | ₩33,510 | +1.01% | 1.3만 |
|---|
| 2026.03.05 | ₩33,724 | ₩33,724 | ₩33,563 | ₩33,718 | -0.02% | 2.6천 |
|---|
| 2026.03.04 | ₩33,643 | ₩33,951 | ₩33,643 | ₩33,851 | +0.62% | 2.1만 |
|---|
| 2026.03.03 | ₩33,336 | ₩33,884 | ₩33,336 | ₩33,779 | +1.33% | 1.1천 |
|---|
| 2026.03.02 | ₩34,058 | ₩34,259 | ₩33,964 | ₩34,109 | +0.15% | 7.5만 |
|---|
| 2026.02.27 | ₩34,406 | ₩34,406 | ₩34,098 | ₩34,406 | 0.00% | 4.4천 |
|---|
| 2026.02.26 | ₩34,111 | ₩34,165 | ₩34,018 | ₩34,129 | +0.05% | 4.7천 |
|---|
| 2026.02.25 | ₩33,978 | ₩33,978 | ₩33,590 | ₩33,791 | -0.55% | 5.6만 |
|---|
| 2026.02.24 | ₩33,724 | ₩33,829 | ₩33,724 | ₩33,819 | +0.28% | 14.4만 |
|---|
| 2026.02.23 | ₩33,710 | ₩33,710 | ₩33,581 | ₩33,581 | -0.38% | 5.4천 |
|---|
| 2026.02.20 | ₩33,898 | ₩34,165 | ₩33,898 | ₩34,165 | +0.79% | 2.3만 |
|---|
| 2026.02.19 | ₩33,844 | ₩33,911 | ₩33,791 | ₩33,911 | +0.20% | 6.7만 |
|---|
| 2026.02.18 | ₩33,951 | ₩34,003 | ₩33,898 | ₩34,003 | +0.15% | 1.7만 |
|---|
| 2026.02.17 | ₩33,643 | ₩33,804 | ₩33,523 | ₩33,737 | +0.28% | 3.5만 |
|---|
| 2026.02.13 | ₩33,817 | ₩33,864 | ₩33,684 | ₩33,717 | -0.30% | 1.4만 |
|---|
| 2026.02.12 | ₩33,924 | ₩33,924 | ₩33,496 | ₩33,532 | -1.15% | 10.2만 |
|---|
| 2026.02.11 | ₩34,138 | ₩34,165 | ₩33,986 | ₩33,986 | -0.45% | 15.4만 |
|---|
| 2026.02.10 | ₩34,406 | ₩34,459 | ₩34,284 | ₩34,284 | -0.35% | 1.7만 |
|---|
| 2026.02.09 | ₩34,339 | ₩34,352 | ₩34,225 | ₩34,248 | -0.26% | 23.5만 |
|---|
| 2026.02.06 | ₩34,419 | ₩34,513 | ₩34,345 | ₩34,513 | +0.27% | 6.5만 |
|---|
| 2026.02.05 | ₩34,419 | ₩34,526 | ₩34,071 | ₩34,138 | -0.82% | 9.8만 |
|---|
| 2026.02.04 | ₩34,352 | ₩34,579 | ₩34,312 | ₩34,481 | +0.37% | 14.1만 |
|---|
| 2026.02.03 | ₩35,475 | ₩35,475 | ₩34,192 | ₩34,279 | -3.37% | 20.9만 |
|---|
| 2026.02.02 | ₩35,088 | ₩35,154 | ₩35,034 | ₩35,154 | +0.19% | 15.7만 |
|---|
| 2026.01.30 | ₩34,874 | ₩34,985 | ₩34,793 | ₩34,985 | +0.32% | 9.6천 |
|---|
| 2026.01.29 | ₩34,834 | ₩34,971 | ₩34,807 | ₩34,971 | +0.40% | 10.6만 |
|---|
| 2026.01.28 | ₩35,221 | ₩35,221 | ₩35,007 | ₩35,074 | -0.42% | 1.5만 |
|---|
| 2026.01.27 | ₩35,275 | ₩35,342 | ₩35,245 | ₩35,315 | +0.11% | 2.2만 |
|---|
| 2026.01.26 | ₩35,529 | ₩35,529 | ₩35,409 | ₩35,479 | -0.14% | 4.8천 |
|---|
| 2026.01.23 | ₩35,248 | ₩35,315 | ₩35,203 | ₩35,295 | +0.13% | 3.8천 |
|---|
| 2026.01.22 | ₩35,208 | ₩35,288 | ₩35,208 | ₩35,236 | +0.08% | 2천 |
|---|
| 2026.01.21 | ₩34,954 | ₩35,128 | ₩34,700 | ₩35,045 | +0.26% | 1.4만 |
|---|
| 2026.01.20 | ₩34,914 | ₩35,061 | ₩34,796 | ₩34,796 | -0.34% | 3.4만 |
|---|
| 2026.01.16 | ₩35,208 | ₩35,368 | ₩35,208 | ₩35,315 | +0.30% | 4.6천 |
|---|
| 2026.01.15 | ₩35,328 | ₩35,395 | ₩35,275 | ₩35,310 | -0.05% | 5.3천 |
|---|
| 2026.01.14 | ₩35,395 | ₩35,413 | ₩35,248 | ₩35,413 | +0.05% | 6.1천 |
|---|
| 2026.01.13 | ₩35,294 | ₩35,327 | ₩35,221 | ₩35,327 | +0.09% | 1.5만 |
|---|
| 2026.01.12 | ₩35,375 | ₩35,395 | ₩35,348 | ₩35,395 | +0.06% | 2.3천 |
|---|
| 2026.01.09 | ₩35,168 | ₩35,328 | ₩35,168 | ₩35,307 | +0.40% | 1.2만 |
|---|
| 2026.01.08 | ₩35,034 | ₩35,074 | ₩35,007 | ₩35,027 | -0.02% | 2만 |
|---|
| 2026.01.07 | ₩34,838 | ₩34,838 | ₩34,838 | ₩34,838 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩34,994 | ₩35,027 | ₩34,969 | ₩35,027 | +0.10% | 6천 |
|---|
| 2026.01.05 | ₩34,914 | ₩34,914 | ₩34,842 | ₩34,842 | -0.21% | 9.2천 |
|---|
| 2026.01.02 | ₩34,526 | ₩34,526 | ₩34,459 | ₩34,498 | -0.08% | 300 |
|---|
| 2025.12.31 | ₩34,660 | ₩34,727 | ₩34,593 | ₩34,593 | -0.19% | 9.3천 |
|---|
| 2025.12.30 | ₩34,780 | ₩34,860 | ₩34,780 | ₩34,811 | +0.09% | 14.9만 |
|---|
| 2025.12.29 | ₩34,900 | ₩34,900 | ₩34,860 | ₩34,871 | -0.08% | 800 |
|---|
| 2025.12.26 | ₩34,887 | ₩34,927 | ₩34,859 | ₩34,895 | +0.02% | 4.4천 |
|---|
| 2025.12.24 | ₩34,907 | ₩34,907 | ₩34,907 | ₩34,907 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩34,755 | ₩34,755 | ₩34,755 | ₩34,755 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩34,700 | ₩34,713 | ₩34,660 | ₩34,672 | -0.08% | 2.7만 |
|---|
| 2025.12.19 | ₩34,620 | ₩34,620 | ₩34,529 | ₩34,529 | -0.26% | 2.2천 |
|---|
| 2025.12.18 | ₩34,473 | ₩34,473 | ₩34,438 | ₩34,438 | -0.10% | 9.8천 |
|---|
| 2025.12.17 | ₩34,419 | ₩34,419 | ₩34,293 | ₩34,293 | -0.37% | 5.3천 |
|---|
| 2025.12.16 | ₩34,446 | ₩34,446 | ₩34,410 | ₩34,410 | -0.10% | 200 |
|---|
| 2025.12.15 | ₩34,432 | ₩34,553 | ₩34,432 | ₩34,523 | +0.26% | 4.5천 |
|---|
| 2025.12.12 | ₩34,593 | ₩34,593 | ₩34,419 | ₩34,456 | -0.39% | 42.2만 |
|---|
| 2025.12.11 | ₩34,609 | ₩34,609 | ₩34,601 | ₩34,601 | -0.02% | 1.2천 |
|---|
| 2025.12.10 | ₩34,285 | ₩34,471 | ₩34,285 | ₩34,471 | +0.54% | 35.5만 |
|---|
| 2025.12.09 | ₩34,232 | ₩34,232 | ₩34,105 | ₩34,105 | -0.37% | 7.7천 |
|---|
| 2025.12.08 | ₩34,178 | ₩34,185 | ₩34,132 | ₩34,132 | -0.14% | 8.8천 |
|---|
| 2025.12.05 | ₩34,360 | ₩34,360 | ₩34,360 | ₩34,360 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩34,269 | ₩34,351 | ₩34,269 | ₩34,316 | +0.14% | 1.1천 |
|---|
| 2025.12.03 | ₩34,336 | ₩34,336 | ₩34,336 | ₩34,336 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩34,125 | ₩34,188 | ₩34,125 | ₩34,188 | +0.18% | 3.5만 |
|---|
| 2025.12.01 | ₩34,218 | ₩34,218 | ₩34,160 | ₩34,160 | -0.17% | 9.8천 |
|---|
| 2025.11.28 | ₩34,332 | ₩34,332 | ₩34,332 | ₩34,332 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,259 | ₩34,259 | ₩34,192 | ₩34,234 | -0.07% | 9.8천 |
|---|
| 2025.11.25 | ₩34,107 | ₩34,107 | ₩34,107 | ₩34,107 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,737 | ₩33,737 | ₩33,737 | ₩33,737 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,522 | ₩33,522 | ₩33,522 | ₩33,522 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩33,404 | ₩33,404 | ₩33,404 | ₩33,404 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩33,336 | ₩33,396 | ₩33,336 | ₩33,396 | +0.18% | 100 |
|---|