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 | ₩34,794 | ₩34,867 | ₩34,787 | ₩34,827 | +0.10% | 4.4천 |
| 2026.10.08 | ₩34,600 | ₩34,707 | ₩34,573 | ₩34,707 | +0.31% | 1.3만 |
| 2026.10.07 | ₩34,586 | ₩34,720 | ₩34,573 | ₩34,720 | +0.39% | 7만 |
| 2026.10.06 | ₩34,640 | ₩34,707 | ₩34,640 | ₩34,693 | +0.15% | 5만 |
| 2026.10.05 | ₩34,252 | ₩34,600 | ₩34,252 | ₩34,533 | +0.82% | 2.5만 |
| 2026.10.02 | ₩34,439 | ₩34,439 | ₩34,292 | ₩34,332 | -0.31% | 1.2만 |
| 2026.10.01 | ₩34,252 | ₩34,252 | ₩33,997 | ₩34,078 | -0.51% | 1.9만 |
| 2026.09.30 | ₩34,399 | ₩34,506 | ₩34,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,238 |
| -0.47% |
| 1.1만 |
| 2026.09.29 | ₩34,332 | ₩34,332 | ₩34,212 | ₩34,262 | -0.20% | 2.1만 |
|---|
| 2026.09.28 | ₩34,479 | ₩34,560 | ₩34,391 | ₩34,391 | -0.26% | 6.6천 |
|---|
| 2026.09.25 | ₩34,412 | ₩34,618 | ₩34,412 | ₩34,618 | +0.60% | 2.7천 |
|---|
| 2026.09.24 | ₩34,412 | ₩34,466 | ₩34,305 | ₩34,399 | -0.04% | 4.1만 |
|---|
| 2026.09.23 | ₩34,693 | ₩34,693 | ₩34,412 | ₩34,412 | -0.81% | 4.9천 |
|---|
| 2026.09.22 | ₩34,921 | ₩34,921 | ₩34,800 | ₩34,827 | -0.27% | 7.8천 |
|---|
| 2026.09.21 | ₩34,707 | ₩34,934 | ₩34,707 | ₩34,867 | +0.46% | 7.7천 |
|---|
| 2026.09.18 | ₩34,466 | ₩34,482 | ₩34,466 | ₩34,482 | +0.05% | 200 |
|---|
| 2026.09.17 | ₩34,560 | ₩34,560 | ₩34,479 | ₩34,525 | -0.10% | 2.1만 |
|---|
| 2026.09.16 | ₩34,439 | ₩34,506 | ₩34,260 | ₩34,260 | -0.52% | 8.8천 |
|---|
| 2026.09.15 | ₩34,386 | ₩34,412 | ₩34,372 | ₩34,372 | -0.04% | 8.1천 |
|---|
| 2026.09.14 | ₩34,439 | ₩34,680 | ₩34,439 | ₩34,573 | +0.39% | 1.5만 |
|---|
| 2026.09.11 | ₩34,493 | ₩34,533 | ₩34,452 | ₩34,452 | -0.12% | 1만 |
|---|
| 2026.09.10 | ₩34,171 | ₩34,278 | ₩34,158 | ₩34,185 | +0.04% | 2.9만 |
|---|
| 2026.09.09 | ₩34,372 | ₩34,372 | ₩34,278 | ₩34,305 | -0.19% | 1.5만 |
|---|
| 2026.09.08 | ₩34,600 | ₩34,600 | ₩34,535 | ₩34,535 | -0.19% | 3.6만 |
|---|
| 2026.09.04 | ₩34,921 | ₩34,968 | ₩34,921 | ₩34,930 | +0.03% | 1.1만 |
|---|
| 2026.09.03 | ₩35,108 | ₩35,242 | ₩35,041 | ₩35,222 | +0.32% | 16.3만 |
|---|
| 2026.09.02 | ₩34,814 | ₩34,908 | ₩34,814 | ₩34,874 | +0.17% | 2.5만 |
|---|
| 2026.09.01 | ₩34,800 | ₩34,841 | ₩34,680 | ₩34,707 | -0.27% | 3.8만 |
|---|
| 2026.08.31 | ₩34,854 | ₩34,934 | ₩34,841 | ₩34,909 | +0.16% | 9.1천 |
|---|
| 2026.08.28 | ₩35,155 | ₩35,155 | ₩35,068 | ₩35,108 | -0.13% | 1.2만 |
|---|
| 2026.08.27 | ₩34,961 | ₩35,095 | ₩34,948 | ₩35,041 | +0.23% | 2.3만 |
|---|
| 2026.08.26 | ₩34,894 | ₩34,894 | ₩34,788 | ₩34,867 | -0.08% | 9천 |
|---|
| 2026.08.25 | ₩34,934 | ₩34,946 | ₩34,854 | ₩34,946 | +0.03% | 24.2만 |
|---|
| 2026.08.24 | ₩34,894 | ₩34,934 | ₩34,854 | ₩34,893 | -0.00% | 5.9천 |
|---|
| 2026.08.21 | ₩34,774 | ₩34,908 | ₩34,774 | ₩34,854 | +0.23% | 1.2만 |
|---|
| 2026.08.20 | ₩34,854 | ₩34,854 | ₩34,653 | ₩34,653 | -0.58% | 9.3만 |
|---|
| 2026.08.19 | ₩34,934 | ₩34,974 | ₩34,881 | ₩34,881 | -0.15% | 1.5만 |
|---|
| 2026.08.18 | ₩34,680 | ₩34,680 | ₩34,573 | ₩34,573 | -0.31% | 4.4천 |
|---|
| 2026.08.17 | ₩34,078 | ₩34,660 | ₩34,078 | ₩34,573 | +1.45% | 5.9천 |
|---|
| 2026.08.14 | ₩34,934 | ₩34,934 | ₩34,854 | ₩34,867 | -0.19% | 2만 |
|---|
| 2026.08.13 | ₩34,974 | ₩34,974 | ₩34,814 | ₩34,961 | -0.04% | 2.5천 |
|---|
| 2026.08.12 | ₩34,720 | ₩34,734 | ₩34,653 | ₩34,693 | -0.08% | 3.9만 |
|---|
| 2026.08.11 | ₩34,908 | ₩34,908 | ₩34,653 | ₩34,720 | -0.54% | 3.7만 |
|---|
| 2026.08.10 | ₩34,894 | ₩34,934 | ₩34,881 | ₩34,908 | +0.04% | 8.3천 |
|---|
| 2026.08.07 | ₩34,854 | ₩34,961 | ₩34,827 | ₩34,948 | +0.27% | 3.4만 |
|---|
| 2026.08.06 | ₩34,760 | ₩34,760 | ₩34,640 | ₩34,693 | -0.19% | 2.8만 |
|---|
| 2026.08.05 | ₩34,974 | ₩34,974 | ₩34,734 | ₩34,818 | -0.45% | 3.9만 |
|---|
| 2026.08.04 | ₩34,613 | ₩34,841 | ₩34,613 | ₩34,800 | +0.54% | 1.9만 |
|---|
| 2026.08.03 | ₩34,171 | ₩34,252 | ₩34,171 | ₩34,198 | +0.08% | 1.2만 |
|---|
| 2026.07.31 | ₩33,716 | ₩33,930 | ₩33,649 | ₩33,877 | +0.48% | 1.7천 |
|---|
| 2026.07.30 | ₩34,104 | ₩34,252 | ₩34,011 | ₩34,252 | +0.43% | 5.4천 |
|---|
| 2026.07.29 | ₩34,867 | ₩35,095 | ₩34,867 | ₩34,987 | +0.34% | 1.9만 |
|---|
| 2026.07.28 | ₩34,707 | ₩34,934 | ₩34,707 | ₩34,790 | +0.24% | 1.7만 |
|---|
| 2026.07.27 | ₩33,649 | ₩33,930 | ₩33,649 | ₩33,810 | +0.48% | 2.8만 |
|---|
| 2026.07.24 | ₩33,060 | ₩33,261 | ₩33,060 | ₩33,221 | +0.49% | 1.9만 |
|---|
| 2026.07.23 | ₩32,820 | ₩32,820 | ₩32,672 | ₩32,779 | -0.12% | 4.9만 |
|---|
| 2026.07.22 | ₩33,174 | ₩33,181 | ₩32,900 | ₩32,953 | -0.67% | 2.7만 |
|---|
| 2026.07.21 | ₩33,134 | ₩33,241 | ₩33,034 | ₩33,034 | -0.30% | 8.7만 |
|---|
| 2026.07.20 | ₩33,542 | ₩33,582 | ₩33,481 | ₩33,481 | -0.18% | 6.6천 |
|---|
| 2026.07.17 | ₩33,636 | ₩33,636 | ₩33,556 | ₩33,597 | -0.12% | 1.2천 |
|---|
| 2026.07.16 | ₩33,489 | ₩33,823 | ₩33,489 | ₩33,823 | +1.00% | 8.3천 |
|---|
| 2026.07.15 | ₩33,087 | ₩33,261 | ₩33,087 | ₩33,093 | +0.02% | 1.3만 |
|---|
| 2026.07.14 | ₩32,913 | ₩32,913 | ₩32,781 | ₩32,781 | -0.40% | 1천 |
|---|
| 2026.07.13 | ₩33,221 | ₩33,261 | ₩33,168 | ₩33,234 | +0.04% | 1.1만 |
|---|
| 2026.07.10 | ₩33,114 | ₩33,114 | ₩32,980 | ₩33,054 | -0.18% | 4.4천 |
|---|
| 2026.07.09 | ₩32,820 | ₩32,983 | ₩32,820 | ₩32,983 | +0.50% | 7.1천 |
|---|
| 2026.07.08 | ₩33,007 | ₩33,101 | ₩32,967 | ₩32,980 | -0.08% | 9.7천 |
|---|
| 2026.07.07 | ₩33,703 | ₩33,703 | ₩33,443 | ₩33,443 | -0.77% | 4.7만 |
|---|
| 2026.07.06 | ₩33,007 | ₩33,208 | ₩33,007 | ₩33,190 | +0.56% | 9.6천 |
|---|
| 2026.07.02 | ₩32,927 | ₩33,352 | ₩32,927 | ₩33,352 | +1.29% | 4.9천 |
|---|
| 2026.07.01 | ₩32,190 | ₩32,538 | ₩32,190 | ₩32,418 | +0.71% | 1.4만 |
|---|
| 2026.06.30 | ₩31,896 | ₩31,954 | ₩31,896 | ₩31,954 | +0.18% | 300 |
|---|
| 2026.06.29 | ₩32,137 | ₩32,177 | ₩32,003 | ₩32,065 | -0.22% | 1.2만 |
|---|
| 2026.06.26 | ₩31,749 | ₩32,034 | ₩31,749 | ₩32,034 | +0.90% | 7천 |
|---|
| 2026.06.25 | ₩31,789 | ₩31,936 | ₩31,489 | ₩31,489 | -0.94% | 7.9만 |
|---|
| 2026.06.24 | ₩31,722 | ₩31,842 | ₩31,676 | ₩31,676 | -0.14% | 5.8만 |
|---|
| 2026.06.23 | ₩31,602 | ₩31,608 | ₩31,508 | ₩31,602 | 0.00% | 5.4만 |
|---|
| 2026.06.22 | ₩31,535 | ₩31,535 | ₩31,240 | ₩31,240 | -0.93% | 2.2만 |
|---|
| 2026.06.18 | ₩32,110 | ₩32,110 | ₩31,628 | ₩31,679 | -1.34% | 1.8만 |
|---|
| 2026.06.17 | ₩32,391 | ₩32,458 | ₩31,842 | ₩31,842 | -1.69% | 7.9천 |
|---|
| 2026.06.16 | ₩32,378 | ₩32,458 | ₩32,378 | ₩32,431 | +0.17% | 3.5만 |
|---|
| 2026.06.15 | ₩32,525 | ₩32,538 | ₩32,338 | ₩32,338 | -0.58% | 3.3천 |
|---|
| 2026.06.12 | ₩32,271 | ₩32,458 | ₩32,271 | ₩32,426 | +0.48% | 4.4천 |
|---|
| 2026.06.11 | ₩32,298 | ₩32,485 | ₩32,150 | ₩32,372 | +0.23% | 6.7천 |
|---|
| 2026.06.10 | ₩32,525 | ₩32,525 | ₩32,284 | ₩32,304 | -0.68% | 2.9천 |
|---|
| 2026.06.09 | ₩32,311 | ₩32,472 | ₩32,284 | ₩32,431 | +0.37% | 3.2만 |
|---|
| 2026.06.08 | ₩32,257 | ₩32,284 | ₩32,083 | ₩32,083 | -0.54% | 3.3만 |
|---|
| 2026.06.05 | ₩32,485 | ₩32,512 | ₩32,338 | ₩32,422 | -0.19% | 3.4만 |
|---|
| 2026.06.04 | ₩32,579 | ₩32,605 | ₩32,244 | ₩32,298 | -0.86% | 10.3만 |
|---|
| 2026.06.03 | ₩32,057 | ₩32,070 | ₩31,789 | ₩31,789 | -0.84% | 1.2만 |
|---|
| 2026.06.02 | ₩32,204 | ₩32,221 | ₩32,164 | ₩32,221 | +0.05% | 2만 |
|---|
| 2026.06.01 | ₩32,431 | ₩32,672 | ₩32,431 | ₩32,632 | +0.62% | 1.3천 |
|---|
| 2026.05.29 | ₩32,672 | ₩32,686 | ₩32,522 | ₩32,522 | -0.46% | 400 |
|---|
| 2026.05.28 | ₩32,672 | ₩32,753 | ₩32,646 | ₩32,699 | +0.08% | 4.3만 |
|---|
| 2026.05.27 | ₩32,873 | ₩32,953 | ₩32,646 | ₩32,646 | -0.69% | 6.2천 |
|---|
| 2026.05.26 | ₩32,753 | ₩32,766 | ₩32,619 | ₩32,632 | -0.37% | 17.2만 |
|---|
| 2026.05.22 | ₩32,900 | ₩32,994 | ₩32,793 | ₩32,833 | -0.20% | 22.4만 |
|---|
| 2026.05.21 | ₩32,391 | ₩32,739 | ₩32,324 | ₩32,739 | +1.07% | 31.7만 |
|---|
| 2026.05.20 | ₩32,204 | ₩32,699 | ₩32,204 | ₩32,686 | +1.50% | 11.1만 |
|---|
| 2026.05.19 | ₩32,552 | ₩32,846 | ₩32,552 | ₩32,565 | +0.04% | 16.9만 |
|---|
| 2026.05.18 | ₩32,525 | ₩32,672 | ₩32,525 | ₩32,659 | +0.41% | 10.8만 |
|---|
| 2026.05.15 | ₩32,184 | ₩32,244 | ₩32,130 | ₩32,130 | -0.17% | 4.2만 |
|---|
| 2026.05.14 | ₩32,150 | ₩32,298 | ₩32,148 | ₩32,148 | -0.01% | 1.2만 |
|---|
| 2026.05.13 | ₩32,512 | ₩32,512 | ₩32,016 | ₩32,124 | -1.19% | 4.3만 |
|---|
| 2026.05.12 | ₩32,217 | ₩32,485 | ₩32,204 | ₩32,391 | +0.54% | 10.4만 |
|---|
| 2026.05.11 | ₩32,538 | ₩32,538 | ₩32,190 | ₩32,260 | -0.86% | 7.7만 |
|---|
| 2026.05.08 | ₩32,425 | ₩32,545 | ₩32,425 | ₩32,525 | +0.31% | 2.7만 |
|---|
| 2026.05.07 | ₩32,565 | ₩32,659 | ₩32,538 | ₩32,597 | +0.10% | 5.7만 |
|---|
| 2026.05.06 | ₩32,672 | ₩32,779 | ₩32,639 | ₩32,667 | -0.02% | 1.2만 |
|---|
| 2026.05.05 | ₩32,070 | ₩32,351 | ₩32,070 | ₩32,302 | +0.72% | 2.8만 |
|---|
| 2026.05.04 | ₩32,431 | ₩32,431 | ₩32,177 | ₩32,190 | -0.74% | 11.6만 |
|---|
| 2026.05.01 | ₩32,659 | ₩32,659 | ₩32,485 | ₩32,485 | -0.53% | 1.2만 |
|---|
| 2026.04.30 | ₩32,257 | ₩32,579 | ₩32,257 | ₩32,579 | +1.00% | 8.7천 |
|---|
| 2026.04.29 | ₩32,217 | ₩32,284 | ₩32,204 | ₩32,284 | +0.21% | 5.3만 |
|---|
| 2026.04.28 | ₩32,391 | ₩32,472 | ₩32,378 | ₩32,378 | -0.04% | 16.7만 |
|---|
| 2026.04.27 | ₩32,485 | ₩32,512 | ₩32,364 | ₩32,364 | -0.37% | 2.4만 |
|---|
| 2026.04.24 | ₩32,418 | ₩32,458 | ₩32,391 | ₩32,431 | +0.04% | 7.7천 |
|---|
| 2026.04.23 | ₩32,433 | ₩32,512 | ₩32,164 | ₩32,418 | -0.05% | 2.1만 |
|---|
| 2026.04.22 | ₩32,860 | ₩32,860 | ₩32,619 | ₩32,712 | -0.45% | 2.3만 |
|---|
| 2026.04.21 | ₩33,181 | ₩33,181 | ₩32,753 | ₩32,766 | -1.25% | 3.7만 |
|---|
| 2026.04.20 | ₩33,154 | ₩33,181 | ₩33,127 | ₩33,141 | -0.04% | 5.8만 |
|---|
| 2026.04.17 | ₩33,275 | ₩33,355 | ₩33,221 | ₩33,230 | -0.13% | 1.5천 |
|---|
| 2026.04.16 | ₩32,846 | ₩32,927 | ₩32,820 | ₩32,869 | +0.07% | 2.2만 |
|---|
| 2026.04.15 | ₩32,793 | ₩32,873 | ₩32,712 | ₩32,779 | -0.04% | 2.4만 |
|---|
| 2026.04.14 | ₩32,672 | ₩32,692 | ₩32,593 | ₩32,646 | -0.08% | 6만 |
|---|
| 2026.04.13 | ₩32,097 | ₩32,485 | ₩32,083 | ₩32,472 | +1.17% | 2.3만 |
|---|
| 2026.04.10 | ₩32,244 | ₩32,244 | ₩31,950 | ₩31,976 | -0.83% | 1.1만 |
|---|
| 2026.04.09 | ₩32,164 | ₩32,324 | ₩32,083 | ₩32,284 | +0.37% | 20.1만 |
|---|
| 2026.04.08 | ₩32,364 | ₩32,498 | ₩32,311 | ₩32,405 | +0.12% | 8.3만 |
|---|
| 2026.04.07 | ₩31,869 | ₩31,909 | ₩31,655 | ₩31,749 | -0.38% | 5.1만 |
|---|
| 2026.04.06 | ₩31,869 | ₩31,950 | ₩31,829 | ₩31,950 | +0.25% | 1.6만 |
|---|
| 2026.04.02 | ₩31,441 | ₩31,776 | ₩31,428 | ₩31,769 | +1.04% | 1.4만 |
|---|
| 2026.04.01 | ₩31,559 | ₩31,776 | ₩31,521 | ₩31,642 | +0.26% | 1.9만 |
|---|
| 2026.03.31 | ₩31,334 | ₩31,608 | ₩31,267 | ₩31,608 | +0.88% | 1.5만 |
|---|
| 2026.03.30 | ₩31,066 | ₩31,294 | ₩31,026 | ₩31,133 | +0.22% | 4.5천 |
|---|
| 2026.03.27 | ₩31,026 | ₩31,106 | ₩30,798 | ₩30,840 | -0.60% | 1.1만 |
|---|
| 2026.03.26 | ₩31,642 | ₩31,660 | ₩31,280 | ₩31,280 | -1.14% | 1.2만 |
|---|
| 2026.03.25 | ₩31,361 | ₩31,494 | ₩31,200 | ₩31,481 | +0.38% | 2.8만 |
|---|
| 2026.03.24 | ₩31,494 | ₩31,561 | ₩31,454 | ₩31,458 | -0.11% | 1.3만 |
|---|
| 2026.03.23 | ₩31,950 | ₩32,150 | ₩31,829 | ₩31,842 | -0.34% | 5.7만 |
|---|
| 2026.03.20 | ₩31,923 | ₩31,923 | ₩31,642 | ₩31,727 | -0.61% | 8.2천 |
|---|
| 2026.03.19 | ₩32,110 | ₩32,110 | ₩31,883 | ₩32,057 | -0.17% | 8천 |
|---|
| 2026.03.18 | ₩32,431 | ₩32,431 | ₩32,156 | ₩32,156 | -0.85% | 1.2만 |
|---|
| 2026.03.17 | ₩32,980 | ₩33,000 | ₩32,793 | ₩32,793 | -0.57% | 4.5만 |
|---|
| 2026.03.16 | ₩32,686 | ₩32,793 | ₩32,686 | ₩32,741 | +0.17% | 36만 |
|---|
| 2026.03.13 | ₩32,659 | ₩32,659 | ₩32,478 | ₩32,478 | -0.55% | 4.4천 |
|---|
| 2026.03.12 | ₩32,846 | ₩32,846 | ₩32,485 | ₩32,485 | -1.10% | 2천 |
|---|
| 2026.03.11 | ₩33,007 | ₩33,007 | ₩32,900 | ₩32,953 | -0.16% | 1.9만 |
|---|
| 2026.03.10 | ₩33,127 | ₩33,248 | ₩33,127 | ₩33,127 | 0.00% | 600 |
|---|
| 2026.03.09 | ₩33,293 | ₩33,542 | ₩32,980 | ₩33,542 | +0.75% | 2.7만 |
|---|
| 2026.03.06 | ₩33,208 | ₩33,542 | ₩33,208 | ₩33,542 | +1.01% | 1.3만 |
|---|
| 2026.03.05 | ₩33,756 | ₩33,756 | ₩33,596 | ₩33,751 | -0.02% | 2.6천 |
|---|
| 2026.03.04 | ₩33,676 | ₩33,984 | ₩33,676 | ₩33,884 | +0.62% | 2.1만 |
|---|
| 2026.03.03 | ₩33,368 | ₩33,917 | ₩33,368 | ₩33,811 | +1.33% | 1.1천 |
|---|
| 2026.03.02 | ₩34,091 | ₩34,292 | ₩33,997 | ₩34,142 | +0.15% | 7.5만 |
|---|
| 2026.02.27 | ₩34,439 | ₩34,439 | ₩34,131 | ₩34,439 | 0.00% | 4.4천 |
|---|
| 2026.02.26 | ₩34,145 | ₩34,198 | ₩34,051 | ₩34,162 | +0.05% | 4.7천 |
|---|
| 2026.02.25 | ₩34,011 | ₩34,011 | ₩33,623 | ₩33,823 | -0.55% | 5.6만 |
|---|
| 2026.02.24 | ₩33,756 | ₩33,862 | ₩33,756 | ₩33,851 | +0.28% | 14.4만 |
|---|
| 2026.02.23 | ₩33,743 | ₩33,743 | ₩33,613 | ₩33,613 | -0.38% | 5.4천 |
|---|
| 2026.02.20 | ₩33,930 | ₩34,198 | ₩33,930 | ₩34,198 | +0.79% | 2.3만 |
|---|
| 2026.02.19 | ₩33,877 | ₩33,944 | ₩33,823 | ₩33,944 | +0.20% | 6.7만 |
|---|
| 2026.02.18 | ₩33,984 | ₩34,036 | ₩33,930 | ₩34,036 | +0.15% | 1.7만 |
|---|
| 2026.02.17 | ₩33,676 | ₩33,837 | ₩33,556 | ₩33,770 | +0.28% | 3.5만 |
|---|
| 2026.02.13 | ₩33,850 | ₩33,897 | ₩33,716 | ₩33,750 | -0.30% | 1.4만 |
|---|
| 2026.02.12 | ₩33,957 | ₩33,957 | ₩33,529 | ₩33,565 | -1.15% | 10.2만 |
|---|
| 2026.02.11 | ₩34,171 | ₩34,198 | ₩34,019 | ₩34,019 | -0.45% | 15.4만 |
|---|
| 2026.02.10 | ₩34,439 | ₩34,493 | ₩34,317 | ₩34,317 | -0.35% | 1.7만 |
|---|
| 2026.02.09 | ₩34,372 | ₩34,386 | ₩34,258 | ₩34,281 | -0.26% | 23.5만 |
|---|
| 2026.02.06 | ₩34,452 | ₩34,546 | ₩34,379 | ₩34,546 | +0.27% | 6.5만 |
|---|
| 2026.02.05 | ₩34,452 | ₩34,560 | ₩34,104 | ₩34,171 | -0.82% | 9.8만 |
|---|
| 2026.02.04 | ₩34,386 | ₩34,613 | ₩34,345 | ₩34,514 | +0.37% | 14.1만 |
|---|
| 2026.02.03 | ₩35,510 | ₩35,510 | ₩34,225 | ₩34,312 | -3.37% | 20.9만 |
|---|
| 2026.02.02 | ₩35,122 | ₩35,189 | ₩35,068 | ₩35,189 | +0.19% | 15.7만 |
|---|
| 2026.01.30 | ₩34,908 | ₩35,019 | ₩34,827 | ₩35,019 | +0.32% | 9.6천 |
|---|
| 2026.01.29 | ₩34,867 | ₩35,005 | ₩34,841 | ₩35,005 | +0.40% | 10.6만 |
|---|
| 2026.01.28 | ₩35,256 | ₩35,256 | ₩35,041 | ₩35,108 | -0.42% | 1.5만 |
|---|
| 2026.01.27 | ₩35,309 | ₩35,376 | ₩35,280 | ₩35,349 | +0.11% | 2.2만 |
|---|
| 2026.01.26 | ₩35,563 | ₩35,563 | ₩35,443 | ₩35,514 | -0.14% | 4.8천 |
|---|
| 2026.01.23 | ₩35,282 | ₩35,349 | ₩35,237 | ₩35,329 | +0.13% | 3.8천 |
|---|
| 2026.01.22 | ₩35,242 | ₩35,322 | ₩35,242 | ₩35,270 | +0.08% | 2천 |
|---|
| 2026.01.21 | ₩34,988 | ₩35,162 | ₩34,734 | ₩35,079 | +0.26% | 1.4만 |
|---|
| 2026.01.20 | ₩34,948 | ₩35,095 | ₩34,830 | ₩34,830 | -0.34% | 3.4만 |
|---|
| 2026.01.16 | ₩35,242 | ₩35,403 | ₩35,242 | ₩35,349 | +0.30% | 4.6천 |
|---|
| 2026.01.15 | ₩35,363 | ₩35,430 | ₩35,309 | ₩35,344 | -0.05% | 5.3천 |
|---|
| 2026.01.14 | ₩35,430 | ₩35,447 | ₩35,282 | ₩35,447 | +0.05% | 6.1천 |
|---|
| 2026.01.13 | ₩35,328 | ₩35,361 | ₩35,256 | ₩35,361 | +0.09% | 1.5만 |
|---|
| 2026.01.12 | ₩35,409 | ₩35,430 | ₩35,383 | ₩35,430 | +0.06% | 2.3천 |
|---|
| 2026.01.09 | ₩35,202 | ₩35,363 | ₩35,202 | ₩35,341 | +0.40% | 1.2만 |
|---|
| 2026.01.08 | ₩35,068 | ₩35,108 | ₩35,041 | ₩35,061 | -0.02% | 2만 |
|---|
| 2026.01.07 | ₩34,871 | ₩34,871 | ₩34,871 | ₩34,871 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩35,028 | ₩35,061 | ₩35,003 | ₩35,061 | +0.10% | 6천 |
|---|
| 2026.01.05 | ₩34,948 | ₩34,948 | ₩34,875 | ₩34,875 | -0.21% | 9.2천 |
|---|
| 2026.01.02 | ₩34,560 | ₩34,560 | ₩34,493 | ₩34,531 | -0.08% | 300 |
|---|
| 2025.12.31 | ₩34,693 | ₩34,760 | ₩34,626 | ₩34,626 | -0.19% | 9.3천 |
|---|
| 2025.12.30 | ₩34,814 | ₩34,894 | ₩34,814 | ₩34,845 | +0.09% | 14.9만 |
|---|
| 2025.12.29 | ₩34,934 | ₩34,934 | ₩34,894 | ₩34,905 | -0.08% | 800 |
|---|
| 2025.12.26 | ₩34,921 | ₩34,961 | ₩34,893 | ₩34,929 | +0.02% | 4.4천 |
|---|
| 2025.12.24 | ₩34,941 | ₩34,941 | ₩34,941 | ₩34,941 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩34,788 | ₩34,788 | ₩34,788 | ₩34,788 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩34,734 | ₩34,747 | ₩34,693 | ₩34,705 | -0.08% | 2.7만 |
|---|
| 2025.12.19 | ₩34,653 | ₩34,653 | ₩34,562 | ₩34,562 | -0.26% | 2.2천 |
|---|
| 2025.12.18 | ₩34,506 | ₩34,506 | ₩34,471 | ₩34,471 | -0.10% | 9.8천 |
|---|
| 2025.12.17 | ₩34,452 | ₩34,452 | ₩34,327 | ₩34,327 | -0.37% | 5.3천 |
|---|
| 2025.12.16 | ₩34,479 | ₩34,479 | ₩34,443 | ₩34,443 | -0.10% | 200 |
|---|
| 2025.12.15 | ₩34,466 | ₩34,586 | ₩34,466 | ₩34,557 | +0.26% | 4.5천 |
|---|
| 2025.12.12 | ₩34,626 | ₩34,626 | ₩34,452 | ₩34,490 | -0.39% | 42.2만 |
|---|
| 2025.12.11 | ₩34,643 | ₩34,643 | ₩34,635 | ₩34,635 | -0.02% | 1.2천 |
|---|
| 2025.12.10 | ₩34,319 | ₩34,505 | ₩34,319 | ₩34,505 | +0.54% | 35.5만 |
|---|
| 2025.12.09 | ₩34,265 | ₩34,265 | ₩34,138 | ₩34,138 | -0.37% | 7.7천 |
|---|
| 2025.12.08 | ₩34,212 | ₩34,218 | ₩34,165 | ₩34,165 | -0.14% | 8.8천 |
|---|
| 2025.12.05 | ₩34,394 | ₩34,394 | ₩34,394 | ₩34,394 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩34,303 | ₩34,384 | ₩34,303 | ₩34,349 | +0.14% | 1.1천 |
|---|
| 2025.12.03 | ₩34,369 | ₩34,369 | ₩34,369 | ₩34,369 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩34,158 | ₩34,221 | ₩34,158 | ₩34,221 | +0.18% | 3.5만 |
|---|
| 2025.12.01 | ₩34,252 | ₩34,252 | ₩34,193 | ₩34,193 | -0.17% | 9.8천 |
|---|
| 2025.11.28 | ₩34,365 | ₩34,365 | ₩34,365 | ₩34,365 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,292 | ₩34,292 | ₩34,225 | ₩34,268 | -0.07% | 9.8천 |
|---|
| 2025.11.25 | ₩34,141 | ₩34,141 | ₩34,141 | ₩34,141 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,770 | ₩33,770 | ₩33,770 | ₩33,770 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,172 | ₩33,172 | ₩33,172 | ₩33,172 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩33,437 | ₩33,437 | ₩33,437 | ₩33,437 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩33,368 | ₩33,429 | ₩33,368 | ₩33,429 | +0.18% | 100 |
|---|