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 | ₩34,718 | ₩34,792 | ₩34,711 | ₩34,752 | +0.10% | 4.4천 |
| 2026.10.08 | ₩34,524 | ₩34,631 | ₩34,498 | ₩34,631 | +0.31% | 1.3만 |
| 2026.10.07 | ₩34,511 | ₩34,645 | ₩34,498 | ₩34,645 | +0.39% | 7만 |
| 2026.10.06 | ₩34,565 | ₩34,631 | ₩34,565 | ₩34,618 | +0.15% | 5만 |
| 2026.10.05 | ₩34,177 | ₩34,524 | ₩34,177 | ₩34,458 | +0.82% | 2.5만 |
| 2026.10.02 | ₩34,364 | ₩34,364 | ₩34,217 | ₩34,257 | -0.31% | 1.2만 |
| 2026.10.01 | ₩34,177 | ₩34,177 | ₩33,923 | ₩34,004 | -0.51% | 1.9만 |
| 2026.09.30 | ₩34,324 | ₩34,431 | ₩34,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,164 |
| -0.47% |
| 1.1만 |
| 2026.09.29 | ₩34,257 | ₩34,257 | ₩34,137 | ₩34,188 | -0.20% | 2.1만 |
|---|
| 2026.09.28 | ₩34,404 | ₩34,484 | ₩34,316 | ₩34,316 | -0.26% | 6.6천 |
|---|
| 2026.09.25 | ₩34,338 | ₩34,543 | ₩34,338 | ₩34,543 | +0.60% | 2.7천 |
|---|
| 2026.09.24 | ₩34,338 | ₩34,391 | ₩34,231 | ₩34,324 | -0.04% | 4.1만 |
|---|
| 2026.09.23 | ₩34,618 | ₩34,618 | ₩34,338 | ₩34,338 | -0.81% | 4.9천 |
|---|
| 2026.09.22 | ₩34,845 | ₩34,845 | ₩34,725 | ₩34,752 | -0.27% | 7.8천 |
|---|
| 2026.09.21 | ₩34,631 | ₩34,858 | ₩34,631 | ₩34,792 | +0.46% | 7.7천 |
|---|
| 2026.09.18 | ₩34,391 | ₩34,407 | ₩34,391 | ₩34,407 | +0.05% | 200 |
|---|
| 2026.09.17 | ₩34,484 | ₩34,484 | ₩34,404 | ₩34,450 | -0.10% | 2.1만 |
|---|
| 2026.09.16 | ₩34,364 | ₩34,431 | ₩34,185 | ₩34,185 | -0.52% | 8.8천 |
|---|
| 2026.09.15 | ₩34,311 | ₩34,338 | ₩34,297 | ₩34,297 | -0.04% | 8.1천 |
|---|
| 2026.09.14 | ₩34,364 | ₩34,605 | ₩34,364 | ₩34,498 | +0.39% | 1.5만 |
|---|
| 2026.09.11 | ₩34,418 | ₩34,458 | ₩34,378 | ₩34,378 | -0.12% | 1만 |
|---|
| 2026.09.10 | ₩34,097 | ₩34,204 | ₩34,084 | ₩34,110 | +0.04% | 2.9만 |
|---|
| 2026.09.09 | ₩34,297 | ₩34,297 | ₩34,204 | ₩34,231 | -0.19% | 1.5만 |
|---|
| 2026.09.08 | ₩34,524 | ₩34,524 | ₩34,460 | ₩34,460 | -0.19% | 3.6만 |
|---|
| 2026.09.04 | ₩34,845 | ₩34,892 | ₩34,845 | ₩34,854 | +0.03% | 1.1만 |
|---|
| 2026.09.03 | ₩35,032 | ₩35,166 | ₩34,965 | ₩35,146 | +0.32% | 16.3만 |
|---|
| 2026.09.02 | ₩34,738 | ₩34,832 | ₩34,738 | ₩34,798 | +0.17% | 2.5만 |
|---|
| 2026.09.01 | ₩34,725 | ₩34,765 | ₩34,605 | ₩34,631 | -0.27% | 3.8만 |
|---|
| 2026.08.31 | ₩34,778 | ₩34,858 | ₩34,765 | ₩34,833 | +0.16% | 9.1천 |
|---|
| 2026.08.28 | ₩35,079 | ₩35,079 | ₩34,992 | ₩35,032 | -0.13% | 1.2만 |
|---|
| 2026.08.27 | ₩34,885 | ₩35,019 | ₩34,872 | ₩34,965 | +0.23% | 2.3만 |
|---|
| 2026.08.26 | ₩34,818 | ₩34,818 | ₩34,713 | ₩34,792 | -0.08% | 9천 |
|---|
| 2026.08.25 | ₩34,858 | ₩34,870 | ₩34,778 | ₩34,870 | +0.03% | 24.2만 |
|---|
| 2026.08.24 | ₩34,818 | ₩34,858 | ₩34,778 | ₩34,817 | -0.00% | 5.9천 |
|---|
| 2026.08.21 | ₩34,698 | ₩34,832 | ₩34,698 | ₩34,778 | +0.23% | 1.2만 |
|---|
| 2026.08.20 | ₩34,778 | ₩34,778 | ₩34,578 | ₩34,578 | -0.58% | 9.3만 |
|---|
| 2026.08.19 | ₩34,858 | ₩34,898 | ₩34,805 | ₩34,805 | -0.15% | 1.5만 |
|---|
| 2026.08.18 | ₩34,605 | ₩34,605 | ₩34,498 | ₩34,498 | -0.31% | 4.4천 |
|---|
| 2026.08.17 | ₩34,004 | ₩34,585 | ₩34,004 | ₩34,498 | +1.45% | 5.9천 |
|---|
| 2026.08.14 | ₩34,858 | ₩34,858 | ₩34,778 | ₩34,792 | -0.19% | 2만 |
|---|
| 2026.08.13 | ₩34,898 | ₩34,898 | ₩34,738 | ₩34,885 | -0.04% | 2.5천 |
|---|
| 2026.08.12 | ₩34,645 | ₩34,658 | ₩34,578 | ₩34,618 | -0.08% | 3.9만 |
|---|
| 2026.08.11 | ₩34,832 | ₩34,832 | ₩34,578 | ₩34,645 | -0.54% | 3.7만 |
|---|
| 2026.08.10 | ₩34,818 | ₩34,858 | ₩34,805 | ₩34,832 | +0.04% | 8.3천 |
|---|
| 2026.08.07 | ₩34,778 | ₩34,885 | ₩34,752 | ₩34,872 | +0.27% | 3.4만 |
|---|
| 2026.08.06 | ₩34,685 | ₩34,685 | ₩34,565 | ₩34,618 | -0.19% | 2.8만 |
|---|
| 2026.08.05 | ₩34,898 | ₩34,898 | ₩34,658 | ₩34,742 | -0.45% | 3.9만 |
|---|
| 2026.08.04 | ₩34,538 | ₩34,765 | ₩34,538 | ₩34,725 | +0.54% | 1.9만 |
|---|
| 2026.08.03 | ₩34,097 | ₩34,177 | ₩34,097 | ₩34,124 | +0.08% | 1.2만 |
|---|
| 2026.07.31 | ₩33,643 | ₩33,857 | ₩33,576 | ₩33,803 | +0.48% | 1.7천 |
|---|
| 2026.07.30 | ₩34,030 | ₩34,177 | ₩33,937 | ₩34,177 | +0.43% | 5.4천 |
|---|
| 2026.07.29 | ₩34,792 | ₩35,019 | ₩34,792 | ₩34,910 | +0.34% | 1.9만 |
|---|
| 2026.07.28 | ₩34,631 | ₩34,858 | ₩34,631 | ₩34,714 | +0.24% | 1.7만 |
|---|
| 2026.07.27 | ₩33,576 | ₩33,857 | ₩33,576 | ₩33,736 | +0.48% | 2.8만 |
|---|
| 2026.07.24 | ₩32,989 | ₩33,189 | ₩32,989 | ₩33,149 | +0.49% | 1.9만 |
|---|
| 2026.07.23 | ₩32,748 | ₩32,748 | ₩32,601 | ₩32,708 | -0.12% | 4.9만 |
|---|
| 2026.07.22 | ₩33,102 | ₩33,109 | ₩32,828 | ₩32,882 | -0.67% | 2.7만 |
|---|
| 2026.07.21 | ₩33,062 | ₩33,169 | ₩32,962 | ₩32,962 | -0.30% | 8.7만 |
|---|
| 2026.07.20 | ₩33,469 | ₩33,509 | ₩33,408 | ₩33,408 | -0.18% | 6.6천 |
|---|
| 2026.07.17 | ₩33,563 | ₩33,563 | ₩33,483 | ₩33,524 | -0.12% | 1.2천 |
|---|
| 2026.07.16 | ₩33,416 | ₩33,750 | ₩33,416 | ₩33,750 | +1.00% | 8.3천 |
|---|
| 2026.07.15 | ₩33,015 | ₩33,189 | ₩33,015 | ₩33,021 | +0.02% | 1.3만 |
|---|
| 2026.07.14 | ₩32,842 | ₩32,842 | ₩32,709 | ₩32,709 | -0.40% | 1천 |
|---|
| 2026.07.13 | ₩33,149 | ₩33,189 | ₩33,095 | ₩33,162 | +0.04% | 1.1만 |
|---|
| 2026.07.10 | ₩33,042 | ₩33,042 | ₩32,908 | ₩32,982 | -0.18% | 4.4천 |
|---|
| 2026.07.09 | ₩32,748 | ₩32,911 | ₩32,748 | ₩32,911 | +0.50% | 7.1천 |
|---|
| 2026.07.08 | ₩32,935 | ₩33,029 | ₩32,895 | ₩32,908 | -0.08% | 9.7천 |
|---|
| 2026.07.07 | ₩33,630 | ₩33,630 | ₩33,371 | ₩33,371 | -0.77% | 4.7만 |
|---|
| 2026.07.06 | ₩32,935 | ₩33,135 | ₩32,935 | ₩33,118 | +0.56% | 9.6천 |
|---|
| 2026.07.02 | ₩32,855 | ₩33,280 | ₩32,855 | ₩33,280 | +1.29% | 4.9천 |
|---|
| 2026.07.01 | ₩32,120 | ₩32,468 | ₩32,120 | ₩32,348 | +0.71% | 1.4만 |
|---|
| 2026.06.30 | ₩31,827 | ₩31,884 | ₩31,827 | ₩31,884 | +0.18% | 300 |
|---|
| 2026.06.29 | ₩32,067 | ₩32,107 | ₩31,933 | ₩31,995 | -0.22% | 1.2만 |
|---|
| 2026.06.26 | ₩31,680 | ₩31,964 | ₩31,680 | ₩31,964 | +0.90% | 7천 |
|---|
| 2026.06.25 | ₩31,720 | ₩31,867 | ₩31,421 | ₩31,421 | -0.94% | 7.9만 |
|---|
| 2026.06.24 | ₩31,653 | ₩31,773 | ₩31,608 | ₩31,608 | -0.14% | 5.8만 |
|---|
| 2026.06.23 | ₩31,533 | ₩31,539 | ₩31,439 | ₩31,533 | 0.00% | 5.4만 |
|---|
| 2026.06.22 | ₩31,466 | ₩31,466 | ₩31,172 | ₩31,172 | -0.93% | 2.2만 |
|---|
| 2026.06.18 | ₩32,040 | ₩32,040 | ₩31,560 | ₩31,610 | -1.34% | 1.8만 |
|---|
| 2026.06.17 | ₩32,321 | ₩32,388 | ₩31,773 | ₩31,773 | -1.69% | 7.9천 |
|---|
| 2026.06.16 | ₩32,307 | ₩32,388 | ₩32,307 | ₩32,361 | +0.17% | 3.5만 |
|---|
| 2026.06.15 | ₩32,454 | ₩32,468 | ₩32,267 | ₩32,267 | -0.58% | 3.3천 |
|---|
| 2026.06.12 | ₩32,201 | ₩32,388 | ₩32,201 | ₩32,356 | +0.48% | 4.4천 |
|---|
| 2026.06.11 | ₩32,227 | ₩32,414 | ₩32,080 | ₩32,302 | +0.23% | 6.7천 |
|---|
| 2026.06.10 | ₩32,454 | ₩32,454 | ₩32,214 | ₩32,234 | -0.68% | 2.9천 |
|---|
| 2026.06.09 | ₩32,241 | ₩32,401 | ₩32,214 | ₩32,361 | +0.37% | 3.2만 |
|---|
| 2026.06.08 | ₩32,187 | ₩32,214 | ₩32,014 | ₩32,014 | -0.54% | 3.3만 |
|---|
| 2026.06.05 | ₩32,414 | ₩32,441 | ₩32,267 | ₩32,352 | -0.19% | 3.4만 |
|---|
| 2026.06.04 | ₩32,508 | ₩32,534 | ₩32,174 | ₩32,227 | -0.86% | 10.3만 |
|---|
| 2026.06.03 | ₩31,987 | ₩32,000 | ₩31,720 | ₩31,720 | -0.84% | 1.2만 |
|---|
| 2026.06.02 | ₩32,134 | ₩32,151 | ₩32,094 | ₩32,151 | +0.05% | 2만 |
|---|
| 2026.06.01 | ₩32,361 | ₩32,601 | ₩32,361 | ₩32,561 | +0.62% | 1.3천 |
|---|
| 2026.05.29 | ₩32,601 | ₩32,615 | ₩32,452 | ₩32,452 | -0.46% | 400 |
|---|
| 2026.05.28 | ₩32,601 | ₩32,681 | ₩32,575 | ₩32,628 | +0.08% | 4.3만 |
|---|
| 2026.05.27 | ₩32,802 | ₩32,882 | ₩32,575 | ₩32,575 | -0.69% | 6.2천 |
|---|
| 2026.05.26 | ₩32,681 | ₩32,695 | ₩32,548 | ₩32,561 | -0.37% | 17.2만 |
|---|
| 2026.05.22 | ₩32,828 | ₩32,922 | ₩32,721 | ₩32,762 | -0.20% | 22.4만 |
|---|
| 2026.05.21 | ₩32,321 | ₩32,668 | ₩32,254 | ₩32,668 | +1.07% | 31.7만 |
|---|
| 2026.05.20 | ₩32,134 | ₩32,628 | ₩32,134 | ₩32,615 | +1.50% | 11.1만 |
|---|
| 2026.05.19 | ₩32,481 | ₩32,775 | ₩32,481 | ₩32,494 | +0.04% | 16.9만 |
|---|
| 2026.05.18 | ₩32,454 | ₩32,601 | ₩32,454 | ₩32,588 | +0.41% | 10.8만 |
|---|
| 2026.05.15 | ₩32,114 | ₩32,174 | ₩32,060 | ₩32,060 | -0.17% | 4.2만 |
|---|
| 2026.05.14 | ₩32,080 | ₩32,227 | ₩32,078 | ₩32,078 | -0.01% | 1.2만 |
|---|
| 2026.05.13 | ₩32,441 | ₩32,441 | ₩31,947 | ₩32,054 | -1.19% | 4.3만 |
|---|
| 2026.05.12 | ₩32,147 | ₩32,414 | ₩32,134 | ₩32,321 | +0.54% | 10.4만 |
|---|
| 2026.05.11 | ₩32,468 | ₩32,468 | ₩32,120 | ₩32,190 | -0.86% | 7.7만 |
|---|
| 2026.05.08 | ₩32,354 | ₩32,474 | ₩32,354 | ₩32,454 | +0.31% | 2.7만 |
|---|
| 2026.05.07 | ₩32,494 | ₩32,588 | ₩32,468 | ₩32,526 | +0.10% | 5.7만 |
|---|
| 2026.05.06 | ₩32,601 | ₩32,708 | ₩32,568 | ₩32,596 | -0.02% | 1.2만 |
|---|
| 2026.05.05 | ₩32,000 | ₩32,281 | ₩32,000 | ₩32,231 | +0.72% | 2.8만 |
|---|
| 2026.05.04 | ₩32,361 | ₩32,361 | ₩32,107 | ₩32,120 | -0.74% | 11.6만 |
|---|
| 2026.05.01 | ₩32,588 | ₩32,588 | ₩32,414 | ₩32,414 | -0.53% | 1.2만 |
|---|
| 2026.04.30 | ₩32,187 | ₩32,508 | ₩32,187 | ₩32,508 | +1.00% | 8.7천 |
|---|
| 2026.04.29 | ₩32,147 | ₩32,214 | ₩32,134 | ₩32,214 | +0.21% | 5.3만 |
|---|
| 2026.04.28 | ₩32,321 | ₩32,401 | ₩32,307 | ₩32,307 | -0.04% | 16.7만 |
|---|
| 2026.04.27 | ₩32,414 | ₩32,441 | ₩32,294 | ₩32,294 | -0.37% | 2.4만 |
|---|
| 2026.04.24 | ₩32,348 | ₩32,388 | ₩32,321 | ₩32,361 | +0.04% | 7.7천 |
|---|
| 2026.04.23 | ₩32,362 | ₩32,441 | ₩32,094 | ₩32,348 | -0.05% | 2.1만 |
|---|
| 2026.04.22 | ₩32,788 | ₩32,788 | ₩32,548 | ₩32,641 | -0.45% | 2.3만 |
|---|
| 2026.04.21 | ₩33,109 | ₩33,109 | ₩32,681 | ₩32,695 | -1.25% | 3.7만 |
|---|
| 2026.04.20 | ₩33,082 | ₩33,109 | ₩33,055 | ₩33,069 | -0.04% | 5.8만 |
|---|
| 2026.04.17 | ₩33,202 | ₩33,282 | ₩33,149 | ₩33,158 | -0.13% | 1.5천 |
|---|
| 2026.04.16 | ₩32,775 | ₩32,855 | ₩32,748 | ₩32,798 | +0.07% | 2.2만 |
|---|
| 2026.04.15 | ₩32,721 | ₩32,802 | ₩32,641 | ₩32,708 | -0.04% | 2.4만 |
|---|
| 2026.04.14 | ₩32,601 | ₩32,621 | ₩32,522 | ₩32,575 | -0.08% | 6만 |
|---|
| 2026.04.13 | ₩32,027 | ₩32,414 | ₩32,014 | ₩32,401 | +1.17% | 2.3만 |
|---|
| 2026.04.10 | ₩32,174 | ₩32,174 | ₩31,880 | ₩31,907 | -0.83% | 1.1만 |
|---|
| 2026.04.09 | ₩32,094 | ₩32,254 | ₩32,014 | ₩32,214 | +0.37% | 20.1만 |
|---|
| 2026.04.08 | ₩32,294 | ₩32,428 | ₩32,241 | ₩32,334 | +0.12% | 8.3만 |
|---|
| 2026.04.07 | ₩31,800 | ₩31,840 | ₩31,586 | ₩31,680 | -0.38% | 5.1만 |
|---|
| 2026.04.06 | ₩31,800 | ₩31,880 | ₩31,760 | ₩31,880 | +0.25% | 1.6만 |
|---|
| 2026.04.02 | ₩31,373 | ₩31,706 | ₩31,359 | ₩31,700 | +1.04% | 1.4만 |
|---|
| 2026.04.01 | ₩31,490 | ₩31,706 | ₩31,453 | ₩31,573 | +0.26% | 1.9만 |
|---|
| 2026.03.31 | ₩31,266 | ₩31,539 | ₩31,199 | ₩31,539 | +0.88% | 1.5만 |
|---|
| 2026.03.30 | ₩30,999 | ₩31,226 | ₩30,959 | ₩31,065 | +0.22% | 4.5천 |
|---|
| 2026.03.27 | ₩30,959 | ₩31,039 | ₩30,731 | ₩30,773 | -0.60% | 1.1만 |
|---|
| 2026.03.26 | ₩31,573 | ₩31,592 | ₩31,212 | ₩31,212 | -1.14% | 1.2만 |
|---|
| 2026.03.25 | ₩31,292 | ₩31,426 | ₩31,132 | ₩31,413 | +0.38% | 2.8만 |
|---|
| 2026.03.24 | ₩31,426 | ₩31,493 | ₩31,386 | ₩31,390 | -0.11% | 1.3만 |
|---|
| 2026.03.23 | ₩31,880 | ₩32,080 | ₩31,760 | ₩31,773 | -0.34% | 5.7만 |
|---|
| 2026.03.20 | ₩31,853 | ₩31,853 | ₩31,573 | ₩31,658 | -0.61% | 8.2천 |
|---|
| 2026.03.19 | ₩32,040 | ₩32,040 | ₩31,813 | ₩31,987 | -0.17% | 8천 |
|---|
| 2026.03.18 | ₩32,361 | ₩32,361 | ₩32,086 | ₩32,086 | -0.85% | 1.2만 |
|---|
| 2026.03.17 | ₩32,908 | ₩32,928 | ₩32,721 | ₩32,721 | -0.57% | 4.5만 |
|---|
| 2026.03.16 | ₩32,615 | ₩32,721 | ₩32,615 | ₩32,669 | +0.17% | 36만 |
|---|
| 2026.03.13 | ₩32,588 | ₩32,588 | ₩32,408 | ₩32,408 | -0.55% | 4.4천 |
|---|
| 2026.03.12 | ₩32,775 | ₩32,775 | ₩32,414 | ₩32,414 | -1.10% | 2천 |
|---|
| 2026.03.11 | ₩32,935 | ₩32,935 | ₩32,828 | ₩32,882 | -0.16% | 1.9만 |
|---|
| 2026.03.10 | ₩33,055 | ₩33,176 | ₩33,055 | ₩33,055 | 0.00% | 600 |
|---|
| 2026.03.09 | ₩33,221 | ₩33,469 | ₩32,908 | ₩33,469 | +0.75% | 2.7만 |
|---|
| 2026.03.06 | ₩33,135 | ₩33,469 | ₩33,135 | ₩33,469 | +1.01% | 1.3만 |
|---|
| 2026.03.05 | ₩33,683 | ₩33,683 | ₩33,523 | ₩33,678 | -0.02% | 2.6천 |
|---|
| 2026.03.04 | ₩33,603 | ₩33,910 | ₩33,603 | ₩33,810 | +0.62% | 2.1만 |
|---|
| 2026.03.03 | ₩33,296 | ₩33,843 | ₩33,296 | ₩33,738 | +1.33% | 1.1천 |
|---|
| 2026.03.02 | ₩34,017 | ₩34,217 | ₩33,923 | ₩34,068 | +0.15% | 7.5만 |
|---|
| 2026.02.27 | ₩34,364 | ₩34,364 | ₩34,057 | ₩34,364 | 0.00% | 4.4천 |
|---|
| 2026.02.26 | ₩34,070 | ₩34,124 | ₩33,977 | ₩34,088 | +0.05% | 4.7천 |
|---|
| 2026.02.25 | ₩33,937 | ₩33,937 | ₩33,550 | ₩33,750 | -0.55% | 5.6만 |
|---|
| 2026.02.24 | ₩33,683 | ₩33,789 | ₩33,683 | ₩33,778 | +0.28% | 14.4만 |
|---|
| 2026.02.23 | ₩33,670 | ₩33,670 | ₩33,540 | ₩33,540 | -0.38% | 5.4천 |
|---|
| 2026.02.20 | ₩33,857 | ₩34,124 | ₩33,857 | ₩34,124 | +0.79% | 2.3만 |
|---|
| 2026.02.19 | ₩33,803 | ₩33,870 | ₩33,750 | ₩33,870 | +0.20% | 6.7만 |
|---|
| 2026.02.18 | ₩33,910 | ₩33,962 | ₩33,857 | ₩33,962 | +0.15% | 1.7만 |
|---|
| 2026.02.17 | ₩33,603 | ₩33,763 | ₩33,483 | ₩33,696 | +0.28% | 3.5만 |
|---|
| 2026.02.13 | ₩33,777 | ₩33,823 | ₩33,643 | ₩33,676 | -0.30% | 1.4만 |
|---|
| 2026.02.12 | ₩33,883 | ₩33,883 | ₩33,456 | ₩33,492 | -1.15% | 10.2만 |
|---|
| 2026.02.11 | ₩34,097 | ₩34,124 | ₩33,945 | ₩33,945 | -0.45% | 15.4만 |
|---|
| 2026.02.10 | ₩34,364 | ₩34,418 | ₩34,243 | ₩34,243 | -0.35% | 1.7만 |
|---|
| 2026.02.09 | ₩34,297 | ₩34,311 | ₩34,184 | ₩34,207 | -0.26% | 23.5만 |
|---|
| 2026.02.06 | ₩34,378 | ₩34,471 | ₩34,304 | ₩34,471 | +0.27% | 6.5만 |
|---|
| 2026.02.05 | ₩34,378 | ₩34,484 | ₩34,030 | ₩34,097 | -0.82% | 9.8만 |
|---|
| 2026.02.04 | ₩34,311 | ₩34,538 | ₩34,271 | ₩34,439 | +0.37% | 14.1만 |
|---|
| 2026.02.03 | ₩35,433 | ₩35,433 | ₩34,151 | ₩34,237 | -3.37% | 20.9만 |
|---|
| 2026.02.02 | ₩35,045 | ₩35,112 | ₩34,992 | ₩35,112 | +0.19% | 15.7만 |
|---|
| 2026.01.30 | ₩34,832 | ₩34,943 | ₩34,752 | ₩34,943 | +0.32% | 9.6천 |
|---|
| 2026.01.29 | ₩34,792 | ₩34,929 | ₩34,765 | ₩34,929 | +0.40% | 10.6만 |
|---|
| 2026.01.28 | ₩35,179 | ₩35,179 | ₩34,965 | ₩35,032 | -0.42% | 1.5만 |
|---|
| 2026.01.27 | ₩35,232 | ₩35,299 | ₩35,203 | ₩35,272 | +0.11% | 2.2만 |
|---|
| 2026.01.26 | ₩35,486 | ₩35,486 | ₩35,366 | ₩35,437 | -0.14% | 4.8천 |
|---|
| 2026.01.23 | ₩35,206 | ₩35,272 | ₩35,160 | ₩35,252 | +0.13% | 3.8천 |
|---|
| 2026.01.22 | ₩35,166 | ₩35,246 | ₩35,166 | ₩35,194 | +0.08% | 2천 |
|---|
| 2026.01.21 | ₩34,912 | ₩35,085 | ₩34,658 | ₩35,003 | +0.26% | 1.4만 |
|---|
| 2026.01.20 | ₩34,872 | ₩35,019 | ₩34,754 | ₩34,754 | -0.34% | 3.4만 |
|---|
| 2026.01.16 | ₩35,166 | ₩35,326 | ₩35,166 | ₩35,272 | +0.30% | 4.6천 |
|---|
| 2026.01.15 | ₩35,286 | ₩35,353 | ₩35,232 | ₩35,267 | -0.05% | 5.3천 |
|---|
| 2026.01.14 | ₩35,353 | ₩35,370 | ₩35,206 | ₩35,370 | +0.05% | 6.1천 |
|---|
| 2026.01.13 | ₩35,251 | ₩35,284 | ₩35,179 | ₩35,284 | +0.09% | 1.5만 |
|---|
| 2026.01.12 | ₩35,333 | ₩35,353 | ₩35,306 | ₩35,353 | +0.06% | 2.3천 |
|---|
| 2026.01.09 | ₩35,125 | ₩35,286 | ₩35,125 | ₩35,264 | +0.40% | 1.2만 |
|---|
| 2026.01.08 | ₩34,992 | ₩35,032 | ₩34,965 | ₩34,985 | -0.02% | 2만 |
|---|
| 2026.01.07 | ₩34,796 | ₩34,796 | ₩34,796 | ₩34,796 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩34,952 | ₩34,985 | ₩34,926 | ₩34,985 | +0.10% | 6천 |
|---|
| 2026.01.05 | ₩34,872 | ₩34,872 | ₩34,800 | ₩34,800 | -0.21% | 9.2천 |
|---|
| 2026.01.02 | ₩34,484 | ₩34,484 | ₩34,418 | ₩34,456 | -0.08% | 300 |
|---|
| 2025.12.31 | ₩34,618 | ₩34,685 | ₩34,551 | ₩34,551 | -0.19% | 9.3천 |
|---|
| 2025.12.30 | ₩34,738 | ₩34,818 | ₩34,738 | ₩34,769 | +0.09% | 14.9만 |
|---|
| 2025.12.29 | ₩34,858 | ₩34,858 | ₩34,818 | ₩34,829 | -0.08% | 800 |
|---|
| 2025.12.26 | ₩34,845 | ₩34,885 | ₩34,817 | ₩34,853 | +0.02% | 4.4천 |
|---|
| 2025.12.24 | ₩34,865 | ₩34,865 | ₩34,865 | ₩34,865 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩34,713 | ₩34,713 | ₩34,713 | ₩34,713 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩34,658 | ₩34,671 | ₩34,618 | ₩34,630 | -0.08% | 2.7만 |
|---|
| 2025.12.19 | ₩34,578 | ₩34,578 | ₩34,487 | ₩34,487 | -0.26% | 2.2천 |
|---|
| 2025.12.18 | ₩34,431 | ₩34,431 | ₩34,396 | ₩34,396 | -0.10% | 9.8천 |
|---|
| 2025.12.17 | ₩34,378 | ₩34,378 | ₩34,252 | ₩34,252 | -0.37% | 5.3천 |
|---|
| 2025.12.16 | ₩34,404 | ₩34,404 | ₩34,368 | ₩34,368 | -0.10% | 200 |
|---|
| 2025.12.15 | ₩34,391 | ₩34,511 | ₩34,391 | ₩34,482 | +0.26% | 4.5천 |
|---|
| 2025.12.12 | ₩34,551 | ₩34,551 | ₩34,378 | ₩34,415 | -0.39% | 42.2만 |
|---|
| 2025.12.11 | ₩34,567 | ₩34,567 | ₩34,559 | ₩34,559 | -0.02% | 1.2천 |
|---|
| 2025.12.10 | ₩34,244 | ₩34,430 | ₩34,244 | ₩34,430 | +0.54% | 35.5만 |
|---|
| 2025.12.09 | ₩34,191 | ₩34,191 | ₩34,064 | ₩34,064 | -0.37% | 7.7천 |
|---|
| 2025.12.08 | ₩34,137 | ₩34,144 | ₩34,090 | ₩34,090 | -0.14% | 8.8천 |
|---|
| 2025.12.05 | ₩34,319 | ₩34,319 | ₩34,319 | ₩34,319 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩34,228 | ₩34,309 | ₩34,228 | ₩34,275 | +0.14% | 1.1천 |
|---|
| 2025.12.03 | ₩34,295 | ₩34,295 | ₩34,295 | ₩34,295 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩34,084 | ₩34,147 | ₩34,084 | ₩34,147 | +0.18% | 3.5만 |
|---|
| 2025.12.01 | ₩34,177 | ₩34,177 | ₩34,118 | ₩34,118 | -0.17% | 9.8천 |
|---|
| 2025.11.28 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,217 | ₩34,217 | ₩34,151 | ₩34,193 | -0.07% | 9.8천 |
|---|
| 2025.11.25 | ₩34,066 | ₩34,066 | ₩34,066 | ₩34,066 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,696 | ₩33,696 | ₩33,696 | ₩33,696 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,481 | ₩33,481 | ₩33,481 | ₩33,481 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,099 | ₩33,099 | ₩33,099 | ₩33,099 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩33,364 | ₩33,364 | ₩33,364 | ₩33,364 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩33,296 | ₩33,356 | ₩33,296 | ₩33,356 | +0.18% | 100 |
|---|