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 | ₩34,778 | ₩34,852 | ₩34,772 | ₩34,812 | +0.10% | 4.4천 |
| 2026.10.08 | ₩34,584 | ₩34,691 | ₩34,557 | ₩34,691 | +0.31% | 1.3만 |
| 2026.10.07 | ₩34,571 | ₩34,705 | ₩34,557 | ₩34,705 | +0.39% | 7만 |
| 2026.10.06 | ₩34,624 | ₩34,691 | ₩34,624 | ₩34,678 | +0.15% | 5만 |
| 2026.10.05 | ₩34,236 | ₩34,584 | ₩34,236 | ₩34,517 | +0.82% | 2.5만 |
| 2026.10.02 | ₩34,424 | ₩34,424 | ₩34,276 | ₩34,317 | -0.31% | 1.2만 |
| 2026.10.01 | ₩34,236 | ₩34,236 | ₩33,982 | ₩34,062 | -0.51% | 1.9만 |
| 2026.09.30 | ₩34,384 | ₩34,491 | ₩34,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,223 |
| -0.47% |
| 1.1만 |
| 2026.09.29 | ₩34,317 | ₩34,317 | ₩34,196 | ₩34,247 | -0.20% | 2.1만 |
|---|
| 2026.09.28 | ₩34,464 | ₩34,544 | ₩34,375 | ₩34,375 | -0.26% | 6.6천 |
|---|
| 2026.09.25 | ₩34,397 | ₩34,603 | ₩34,397 | ₩34,603 | +0.60% | 2.7천 |
|---|
| 2026.09.24 | ₩34,397 | ₩34,450 | ₩34,290 | ₩34,384 | -0.04% | 4.1만 |
|---|
| 2026.09.23 | ₩34,678 | ₩34,678 | ₩34,397 | ₩34,397 | -0.81% | 4.9천 |
|---|
| 2026.09.22 | ₩34,905 | ₩34,905 | ₩34,785 | ₩34,812 | -0.27% | 7.8천 |
|---|
| 2026.09.21 | ₩34,691 | ₩34,919 | ₩34,691 | ₩34,852 | +0.46% | 7.7천 |
|---|
| 2026.09.18 | ₩34,450 | ₩34,466 | ₩34,450 | ₩34,466 | +0.05% | 200 |
|---|
| 2026.09.17 | ₩34,544 | ₩34,544 | ₩34,464 | ₩34,509 | -0.10% | 2.1만 |
|---|
| 2026.09.16 | ₩34,424 | ₩34,491 | ₩34,244 | ₩34,244 | -0.52% | 8.8천 |
|---|
| 2026.09.15 | ₩34,370 | ₩34,397 | ₩34,357 | ₩34,357 | -0.04% | 8.1천 |
|---|
| 2026.09.14 | ₩34,424 | ₩34,664 | ₩34,424 | ₩34,557 | +0.39% | 1.5만 |
|---|
| 2026.09.11 | ₩34,477 | ₩34,517 | ₩34,437 | ₩34,437 | -0.12% | 1만 |
|---|
| 2026.09.10 | ₩34,156 | ₩34,263 | ₩34,143 | ₩34,169 | +0.04% | 2.9만 |
|---|
| 2026.09.09 | ₩34,357 | ₩34,357 | ₩34,263 | ₩34,290 | -0.19% | 1.5만 |
|---|
| 2026.09.08 | ₩34,584 | ₩34,584 | ₩34,520 | ₩34,520 | -0.19% | 3.6만 |
|---|
| 2026.09.04 | ₩34,905 | ₩34,952 | ₩34,905 | ₩34,915 | +0.03% | 1.1만 |
|---|
| 2026.09.03 | ₩35,093 | ₩35,226 | ₩35,026 | ₩35,206 | +0.32% | 16.3만 |
|---|
| 2026.09.02 | ₩34,798 | ₩34,892 | ₩34,798 | ₩34,858 | +0.17% | 2.5만 |
|---|
| 2026.09.01 | ₩34,785 | ₩34,825 | ₩34,664 | ₩34,691 | -0.27% | 3.8만 |
|---|
| 2026.08.31 | ₩34,838 | ₩34,919 | ₩34,825 | ₩34,893 | +0.16% | 9.1천 |
|---|
| 2026.08.28 | ₩35,139 | ₩35,139 | ₩35,052 | ₩35,093 | -0.13% | 1.2만 |
|---|
| 2026.08.27 | ₩34,945 | ₩35,079 | ₩34,932 | ₩35,026 | +0.23% | 2.3만 |
|---|
| 2026.08.26 | ₩34,879 | ₩34,879 | ₩34,773 | ₩34,852 | -0.08% | 9천 |
|---|
| 2026.08.25 | ₩34,919 | ₩34,931 | ₩34,838 | ₩34,931 | +0.03% | 24.2만 |
|---|
| 2026.08.24 | ₩34,879 | ₩34,919 | ₩34,838 | ₩34,877 | -0.00% | 5.9천 |
|---|
| 2026.08.21 | ₩34,758 | ₩34,892 | ₩34,758 | ₩34,838 | +0.23% | 1.2만 |
|---|
| 2026.08.20 | ₩34,838 | ₩34,838 | ₩34,638 | ₩34,638 | -0.58% | 9.3만 |
|---|
| 2026.08.19 | ₩34,919 | ₩34,959 | ₩34,865 | ₩34,865 | -0.15% | 1.5만 |
|---|
| 2026.08.18 | ₩34,664 | ₩34,664 | ₩34,557 | ₩34,557 | -0.31% | 4.4천 |
|---|
| 2026.08.17 | ₩34,062 | ₩34,644 | ₩34,062 | ₩34,557 | +1.45% | 5.9천 |
|---|
| 2026.08.14 | ₩34,919 | ₩34,919 | ₩34,838 | ₩34,852 | -0.19% | 2만 |
|---|
| 2026.08.13 | ₩34,959 | ₩34,959 | ₩34,798 | ₩34,945 | -0.04% | 2.5천 |
|---|
| 2026.08.12 | ₩34,705 | ₩34,718 | ₩34,638 | ₩34,678 | -0.08% | 3.9만 |
|---|
| 2026.08.11 | ₩34,892 | ₩34,892 | ₩34,638 | ₩34,705 | -0.54% | 3.7만 |
|---|
| 2026.08.10 | ₩34,879 | ₩34,919 | ₩34,865 | ₩34,892 | +0.04% | 8.3천 |
|---|
| 2026.08.07 | ₩34,838 | ₩34,945 | ₩34,812 | ₩34,932 | +0.27% | 3.4만 |
|---|
| 2026.08.06 | ₩34,745 | ₩34,745 | ₩34,624 | ₩34,678 | -0.19% | 2.8만 |
|---|
| 2026.08.05 | ₩34,959 | ₩34,959 | ₩34,718 | ₩34,802 | -0.45% | 3.9만 |
|---|
| 2026.08.04 | ₩34,598 | ₩34,825 | ₩34,598 | ₩34,785 | +0.54% | 1.9만 |
|---|
| 2026.08.03 | ₩34,156 | ₩34,236 | ₩34,156 | ₩34,183 | +0.08% | 1.2만 |
|---|
| 2026.07.31 | ₩33,701 | ₩33,915 | ₩33,634 | ₩33,862 | +0.48% | 1.7천 |
|---|
| 2026.07.30 | ₩34,089 | ₩34,236 | ₩33,996 | ₩34,236 | +0.43% | 5.4천 |
|---|
| 2026.07.29 | ₩34,852 | ₩35,079 | ₩34,852 | ₩34,971 | +0.34% | 1.9만 |
|---|
| 2026.07.28 | ₩34,691 | ₩34,919 | ₩34,691 | ₩34,774 | +0.24% | 1.7만 |
|---|
| 2026.07.27 | ₩33,634 | ₩33,915 | ₩33,634 | ₩33,795 | +0.48% | 2.8만 |
|---|
| 2026.07.24 | ₩33,046 | ₩33,246 | ₩33,046 | ₩33,206 | +0.49% | 1.9만 |
|---|
| 2026.07.23 | ₩32,805 | ₩32,805 | ₩32,658 | ₩32,765 | -0.12% | 4.9만 |
|---|
| 2026.07.22 | ₩33,159 | ₩33,166 | ₩32,885 | ₩32,939 | -0.67% | 2.7만 |
|---|
| 2026.07.21 | ₩33,119 | ₩33,226 | ₩33,019 | ₩33,019 | -0.30% | 8.7만 |
|---|
| 2026.07.20 | ₩33,527 | ₩33,567 | ₩33,466 | ₩33,466 | -0.18% | 6.6천 |
|---|
| 2026.07.17 | ₩33,621 | ₩33,621 | ₩33,541 | ₩33,582 | -0.12% | 1.2천 |
|---|
| 2026.07.16 | ₩33,474 | ₩33,808 | ₩33,474 | ₩33,808 | +1.00% | 8.3천 |
|---|
| 2026.07.15 | ₩33,072 | ₩33,246 | ₩33,072 | ₩33,078 | +0.02% | 1.3만 |
|---|
| 2026.07.14 | ₩32,898 | ₩32,898 | ₩32,766 | ₩32,766 | -0.40% | 1천 |
|---|
| 2026.07.13 | ₩33,206 | ₩33,246 | ₩33,153 | ₩33,220 | +0.04% | 1.1만 |
|---|
| 2026.07.10 | ₩33,099 | ₩33,099 | ₩32,965 | ₩33,039 | -0.18% | 4.4천 |
|---|
| 2026.07.09 | ₩32,805 | ₩32,968 | ₩32,805 | ₩32,968 | +0.50% | 7.1천 |
|---|
| 2026.07.08 | ₩32,992 | ₩33,086 | ₩32,952 | ₩32,965 | -0.08% | 9.7천 |
|---|
| 2026.07.07 | ₩33,688 | ₩33,688 | ₩33,428 | ₩33,428 | -0.77% | 4.7만 |
|---|
| 2026.07.06 | ₩32,992 | ₩33,193 | ₩32,992 | ₩33,175 | +0.56% | 9.6천 |
|---|
| 2026.07.02 | ₩32,912 | ₩33,337 | ₩32,912 | ₩33,337 | +1.29% | 4.9천 |
|---|
| 2026.07.01 | ₩32,176 | ₩32,524 | ₩32,176 | ₩32,403 | +0.71% | 1.4만 |
|---|
| 2026.06.30 | ₩31,882 | ₩31,939 | ₩31,882 | ₩31,939 | +0.18% | 300 |
|---|
| 2026.06.29 | ₩32,122 | ₩32,163 | ₩31,989 | ₩32,050 | -0.22% | 1.2만 |
|---|
| 2026.06.26 | ₩31,735 | ₩32,019 | ₩31,735 | ₩32,019 | +0.90% | 7천 |
|---|
| 2026.06.25 | ₩31,775 | ₩31,922 | ₩31,475 | ₩31,475 | -0.94% | 7.9만 |
|---|
| 2026.06.24 | ₩31,708 | ₩31,828 | ₩31,662 | ₩31,662 | -0.14% | 5.8만 |
|---|
| 2026.06.23 | ₩31,587 | ₩31,594 | ₩31,494 | ₩31,587 | 0.00% | 5.4만 |
|---|
| 2026.06.22 | ₩31,520 | ₩31,520 | ₩31,226 | ₩31,226 | -0.93% | 2.2만 |
|---|
| 2026.06.18 | ₩32,096 | ₩32,096 | ₩31,614 | ₩31,665 | -1.34% | 1.8만 |
|---|
| 2026.06.17 | ₩32,377 | ₩32,444 | ₩31,828 | ₩31,828 | -1.69% | 7.9천 |
|---|
| 2026.06.16 | ₩32,363 | ₩32,444 | ₩32,363 | ₩32,417 | +0.17% | 3.5만 |
|---|
| 2026.06.15 | ₩32,510 | ₩32,524 | ₩32,323 | ₩32,323 | -0.58% | 3.3천 |
|---|
| 2026.06.12 | ₩32,256 | ₩32,444 | ₩32,256 | ₩32,411 | +0.48% | 4.4천 |
|---|
| 2026.06.11 | ₩32,283 | ₩32,470 | ₩32,136 | ₩32,358 | +0.23% | 6.7천 |
|---|
| 2026.06.10 | ₩32,510 | ₩32,510 | ₩32,270 | ₩32,290 | -0.68% | 2.9천 |
|---|
| 2026.06.09 | ₩32,296 | ₩32,457 | ₩32,270 | ₩32,417 | +0.37% | 3.2만 |
|---|
| 2026.06.08 | ₩32,243 | ₩32,270 | ₩32,069 | ₩32,069 | -0.54% | 3.3만 |
|---|
| 2026.06.05 | ₩32,470 | ₩32,497 | ₩32,323 | ₩32,407 | -0.19% | 3.4만 |
|---|
| 2026.06.04 | ₩32,564 | ₩32,591 | ₩32,230 | ₩32,283 | -0.86% | 10.3만 |
|---|
| 2026.06.03 | ₩32,042 | ₩32,056 | ₩31,775 | ₩31,775 | -0.84% | 1.2만 |
|---|
| 2026.06.02 | ₩32,189 | ₩32,207 | ₩32,149 | ₩32,207 | +0.05% | 2만 |
|---|
| 2026.06.01 | ₩32,417 | ₩32,658 | ₩32,417 | ₩32,618 | +0.62% | 1.3천 |
|---|
| 2026.05.29 | ₩32,658 | ₩32,671 | ₩32,508 | ₩32,508 | -0.46% | 400 |
|---|
| 2026.05.28 | ₩32,658 | ₩32,738 | ₩32,631 | ₩32,684 | +0.08% | 4.3만 |
|---|
| 2026.05.27 | ₩32,858 | ₩32,939 | ₩32,631 | ₩32,631 | -0.69% | 6.2천 |
|---|
| 2026.05.26 | ₩32,738 | ₩32,751 | ₩32,604 | ₩32,618 | -0.37% | 17.2만 |
|---|
| 2026.05.22 | ₩32,885 | ₩32,979 | ₩32,778 | ₩32,818 | -0.20% | 22.4만 |
|---|
| 2026.05.21 | ₩32,377 | ₩32,725 | ₩32,310 | ₩32,725 | +1.07% | 31.7만 |
|---|
| 2026.05.20 | ₩32,189 | ₩32,684 | ₩32,189 | ₩32,671 | +1.50% | 11.1만 |
|---|
| 2026.05.19 | ₩32,537 | ₩32,832 | ₩32,537 | ₩32,551 | +0.04% | 16.9만 |
|---|
| 2026.05.18 | ₩32,510 | ₩32,658 | ₩32,510 | ₩32,644 | +0.41% | 10.8만 |
|---|
| 2026.05.15 | ₩32,169 | ₩32,230 | ₩32,116 | ₩32,116 | -0.17% | 4.2만 |
|---|
| 2026.05.14 | ₩32,136 | ₩32,283 | ₩32,133 | ₩32,133 | -0.01% | 1.2만 |
|---|
| 2026.05.13 | ₩32,497 | ₩32,497 | ₩32,002 | ₩32,109 | -1.19% | 4.3만 |
|---|
| 2026.05.12 | ₩32,203 | ₩32,470 | ₩32,189 | ₩32,377 | +0.54% | 10.4만 |
|---|
| 2026.05.11 | ₩32,524 | ₩32,524 | ₩32,176 | ₩32,246 | -0.86% | 7.7만 |
|---|
| 2026.05.08 | ₩32,410 | ₩32,531 | ₩32,410 | ₩32,510 | +0.31% | 2.7만 |
|---|
| 2026.05.07 | ₩32,551 | ₩32,644 | ₩32,524 | ₩32,583 | +0.10% | 5.7만 |
|---|
| 2026.05.06 | ₩32,658 | ₩32,765 | ₩32,624 | ₩32,652 | -0.02% | 1.2만 |
|---|
| 2026.05.05 | ₩32,056 | ₩32,337 | ₩32,056 | ₩32,287 | +0.72% | 2.8만 |
|---|
| 2026.05.04 | ₩32,417 | ₩32,417 | ₩32,163 | ₩32,176 | -0.74% | 11.6만 |
|---|
| 2026.05.01 | ₩32,644 | ₩32,644 | ₩32,470 | ₩32,470 | -0.53% | 1.2만 |
|---|
| 2026.04.30 | ₩32,243 | ₩32,564 | ₩32,243 | ₩32,564 | +1.00% | 8.7천 |
|---|
| 2026.04.29 | ₩32,203 | ₩32,270 | ₩32,189 | ₩32,270 | +0.21% | 5.3만 |
|---|
| 2026.04.28 | ₩32,377 | ₩32,457 | ₩32,363 | ₩32,363 | -0.04% | 16.7만 |
|---|
| 2026.04.27 | ₩32,470 | ₩32,497 | ₩32,350 | ₩32,350 | -0.37% | 2.4만 |
|---|
| 2026.04.24 | ₩32,403 | ₩32,444 | ₩32,377 | ₩32,417 | +0.04% | 7.7천 |
|---|
| 2026.04.23 | ₩32,418 | ₩32,497 | ₩32,149 | ₩32,403 | -0.05% | 2.1만 |
|---|
| 2026.04.22 | ₩32,845 | ₩32,845 | ₩32,604 | ₩32,698 | -0.45% | 2.3만 |
|---|
| 2026.04.21 | ₩33,166 | ₩33,166 | ₩32,738 | ₩32,751 | -1.25% | 3.7만 |
|---|
| 2026.04.20 | ₩33,139 | ₩33,166 | ₩33,113 | ₩33,126 | -0.04% | 5.8만 |
|---|
| 2026.04.17 | ₩33,260 | ₩33,340 | ₩33,206 | ₩33,216 | -0.13% | 1.5천 |
|---|
| 2026.04.16 | ₩32,832 | ₩32,912 | ₩32,805 | ₩32,854 | +0.07% | 2.2만 |
|---|
| 2026.04.15 | ₩32,778 | ₩32,858 | ₩32,698 | ₩32,765 | -0.04% | 2.4만 |
|---|
| 2026.04.14 | ₩32,658 | ₩32,678 | ₩32,579 | ₩32,631 | -0.08% | 6만 |
|---|
| 2026.04.13 | ₩32,082 | ₩32,470 | ₩32,069 | ₩32,457 | +1.17% | 2.3만 |
|---|
| 2026.04.10 | ₩32,230 | ₩32,230 | ₩31,935 | ₩31,962 | -0.83% | 1.1만 |
|---|
| 2026.04.09 | ₩32,149 | ₩32,310 | ₩32,069 | ₩32,270 | +0.37% | 20.1만 |
|---|
| 2026.04.08 | ₩32,350 | ₩32,484 | ₩32,296 | ₩32,390 | +0.12% | 8.3만 |
|---|
| 2026.04.07 | ₩31,855 | ₩31,895 | ₩31,641 | ₩31,735 | -0.38% | 5.1만 |
|---|
| 2026.04.06 | ₩31,855 | ₩31,935 | ₩31,815 | ₩31,935 | +0.25% | 1.6만 |
|---|
| 2026.04.02 | ₩31,427 | ₩31,761 | ₩31,413 | ₩31,755 | +1.04% | 1.4만 |
|---|
| 2026.04.01 | ₩31,545 | ₩31,761 | ₩31,507 | ₩31,627 | +0.26% | 1.9만 |
|---|
| 2026.03.31 | ₩31,320 | ₩31,594 | ₩31,253 | ₩31,594 | +0.88% | 1.5만 |
|---|
| 2026.03.30 | ₩31,052 | ₩31,280 | ₩31,012 | ₩31,119 | +0.22% | 4.5천 |
|---|
| 2026.03.27 | ₩31,012 | ₩31,092 | ₩30,785 | ₩30,826 | -0.60% | 1.1만 |
|---|
| 2026.03.26 | ₩31,627 | ₩31,646 | ₩31,266 | ₩31,266 | -1.14% | 1.2만 |
|---|
| 2026.03.25 | ₩31,347 | ₩31,480 | ₩31,186 | ₩31,467 | +0.38% | 2.8만 |
|---|
| 2026.03.24 | ₩31,480 | ₩31,547 | ₩31,440 | ₩31,444 | -0.11% | 1.3만 |
|---|
| 2026.03.23 | ₩31,935 | ₩32,136 | ₩31,815 | ₩31,828 | -0.34% | 5.7만 |
|---|
| 2026.03.20 | ₩31,908 | ₩31,908 | ₩31,627 | ₩31,713 | -0.61% | 8.2천 |
|---|
| 2026.03.19 | ₩32,096 | ₩32,096 | ₩31,868 | ₩32,042 | -0.17% | 8천 |
|---|
| 2026.03.18 | ₩32,417 | ₩32,417 | ₩32,141 | ₩32,141 | -0.85% | 1.2만 |
|---|
| 2026.03.17 | ₩32,965 | ₩32,985 | ₩32,778 | ₩32,778 | -0.57% | 4.5만 |
|---|
| 2026.03.16 | ₩32,671 | ₩32,778 | ₩32,671 | ₩32,726 | +0.17% | 36만 |
|---|
| 2026.03.13 | ₩32,644 | ₩32,644 | ₩32,464 | ₩32,464 | -0.55% | 4.4천 |
|---|
| 2026.03.12 | ₩32,832 | ₩32,832 | ₩32,470 | ₩32,470 | -1.10% | 2천 |
|---|
| 2026.03.11 | ₩32,992 | ₩32,992 | ₩32,885 | ₩32,939 | -0.16% | 1.9만 |
|---|
| 2026.03.10 | ₩33,113 | ₩33,233 | ₩33,113 | ₩33,113 | 0.00% | 600 |
|---|
| 2026.03.09 | ₩33,278 | ₩33,527 | ₩32,965 | ₩33,527 | +0.75% | 2.7만 |
|---|
| 2026.03.06 | ₩33,193 | ₩33,527 | ₩33,193 | ₩33,527 | +1.01% | 1.3만 |
|---|
| 2026.03.05 | ₩33,741 | ₩33,741 | ₩33,581 | ₩33,736 | -0.02% | 2.6천 |
|---|
| 2026.03.04 | ₩33,661 | ₩33,969 | ₩33,661 | ₩33,868 | +0.62% | 2.1만 |
|---|
| 2026.03.03 | ₩33,353 | ₩33,902 | ₩33,353 | ₩33,796 | +1.33% | 1.1천 |
|---|
| 2026.03.02 | ₩34,076 | ₩34,276 | ₩33,982 | ₩34,127 | +0.15% | 7.5만 |
|---|
| 2026.02.27 | ₩34,424 | ₩34,424 | ₩34,116 | ₩34,424 | 0.00% | 4.4천 |
|---|
| 2026.02.26 | ₩34,129 | ₩34,183 | ₩34,036 | ₩34,147 | +0.05% | 4.7천 |
|---|
| 2026.02.25 | ₩33,996 | ₩33,996 | ₩33,608 | ₩33,808 | -0.55% | 5.6만 |
|---|
| 2026.02.24 | ₩33,741 | ₩33,847 | ₩33,741 | ₩33,836 | +0.28% | 14.4만 |
|---|
| 2026.02.23 | ₩33,728 | ₩33,728 | ₩33,598 | ₩33,598 | -0.38% | 5.4천 |
|---|
| 2026.02.20 | ₩33,915 | ₩34,183 | ₩33,915 | ₩34,183 | +0.79% | 2.3만 |
|---|
| 2026.02.19 | ₩33,862 | ₩33,929 | ₩33,808 | ₩33,929 | +0.20% | 6.7만 |
|---|
| 2026.02.18 | ₩33,969 | ₩34,021 | ₩33,915 | ₩34,021 | +0.15% | 1.7만 |
|---|
| 2026.02.17 | ₩33,661 | ₩33,822 | ₩33,541 | ₩33,755 | +0.28% | 3.5만 |
|---|
| 2026.02.13 | ₩33,835 | ₩33,882 | ₩33,701 | ₩33,735 | -0.30% | 1.4만 |
|---|
| 2026.02.12 | ₩33,942 | ₩33,942 | ₩33,514 | ₩33,550 | -1.15% | 10.2만 |
|---|
| 2026.02.11 | ₩34,156 | ₩34,183 | ₩34,004 | ₩34,004 | -0.45% | 15.4만 |
|---|
| 2026.02.10 | ₩34,424 | ₩34,477 | ₩34,302 | ₩34,302 | -0.35% | 1.7만 |
|---|
| 2026.02.09 | ₩34,357 | ₩34,370 | ₩34,243 | ₩34,266 | -0.26% | 23.5만 |
|---|
| 2026.02.06 | ₩34,437 | ₩34,531 | ₩34,363 | ₩34,531 | +0.27% | 6.5만 |
|---|
| 2026.02.05 | ₩34,437 | ₩34,544 | ₩34,089 | ₩34,156 | -0.82% | 9.8만 |
|---|
| 2026.02.04 | ₩34,370 | ₩34,598 | ₩34,330 | ₩34,499 | +0.37% | 14.1만 |
|---|
| 2026.02.03 | ₩35,494 | ₩35,494 | ₩34,210 | ₩34,297 | -3.37% | 20.9만 |
|---|
| 2026.02.02 | ₩35,106 | ₩35,173 | ₩35,052 | ₩35,173 | +0.19% | 15.7만 |
|---|
| 2026.01.30 | ₩34,892 | ₩35,003 | ₩34,812 | ₩35,003 | +0.32% | 9.6천 |
|---|
| 2026.01.29 | ₩34,852 | ₩34,990 | ₩34,825 | ₩34,990 | +0.40% | 10.6만 |
|---|
| 2026.01.28 | ₩35,240 | ₩35,240 | ₩35,026 | ₩35,093 | -0.42% | 1.5만 |
|---|
| 2026.01.27 | ₩35,293 | ₩35,360 | ₩35,264 | ₩35,333 | +0.11% | 2.2만 |
|---|
| 2026.01.26 | ₩35,547 | ₩35,547 | ₩35,427 | ₩35,498 | -0.14% | 4.8천 |
|---|
| 2026.01.23 | ₩35,267 | ₩35,333 | ₩35,221 | ₩35,313 | +0.13% | 3.8천 |
|---|
| 2026.01.22 | ₩35,226 | ₩35,307 | ₩35,226 | ₩35,254 | +0.08% | 2천 |
|---|
| 2026.01.21 | ₩34,972 | ₩35,146 | ₩34,718 | ₩35,063 | +0.26% | 1.4만 |
|---|
| 2026.01.20 | ₩34,932 | ₩35,079 | ₩34,814 | ₩34,814 | -0.34% | 3.4만 |
|---|
| 2026.01.16 | ₩35,226 | ₩35,387 | ₩35,226 | ₩35,333 | +0.30% | 4.6천 |
|---|
| 2026.01.15 | ₩35,347 | ₩35,414 | ₩35,293 | ₩35,328 | -0.05% | 5.3천 |
|---|
| 2026.01.14 | ₩35,414 | ₩35,431 | ₩35,267 | ₩35,431 | +0.05% | 6.1천 |
|---|
| 2026.01.13 | ₩35,312 | ₩35,345 | ₩35,240 | ₩35,345 | +0.09% | 1.5만 |
|---|
| 2026.01.12 | ₩35,394 | ₩35,414 | ₩35,367 | ₩35,414 | +0.06% | 2.3천 |
|---|
| 2026.01.09 | ₩35,186 | ₩35,347 | ₩35,186 | ₩35,325 | +0.40% | 1.2만 |
|---|
| 2026.01.08 | ₩35,052 | ₩35,093 | ₩35,026 | ₩35,046 | -0.02% | 2만 |
|---|
| 2026.01.07 | ₩34,856 | ₩34,856 | ₩34,856 | ₩34,856 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩35,012 | ₩35,046 | ₩34,987 | ₩35,046 | +0.10% | 6천 |
|---|
| 2026.01.05 | ₩34,932 | ₩34,932 | ₩34,860 | ₩34,860 | -0.21% | 9.2천 |
|---|
| 2026.01.02 | ₩34,544 | ₩34,544 | ₩34,477 | ₩34,516 | -0.08% | 300 |
|---|
| 2025.12.31 | ₩34,678 | ₩34,745 | ₩34,611 | ₩34,611 | -0.19% | 9.3천 |
|---|
| 2025.12.30 | ₩34,798 | ₩34,879 | ₩34,798 | ₩34,829 | +0.09% | 14.9만 |
|---|
| 2025.12.29 | ₩34,919 | ₩34,919 | ₩34,879 | ₩34,889 | -0.08% | 800 |
|---|
| 2025.12.26 | ₩34,905 | ₩34,945 | ₩34,877 | ₩34,913 | +0.02% | 4.4천 |
|---|
| 2025.12.24 | ₩34,925 | ₩34,925 | ₩34,925 | ₩34,925 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩34,773 | ₩34,773 | ₩34,773 | ₩34,773 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩34,718 | ₩34,731 | ₩34,678 | ₩34,690 | -0.08% | 2.7만 |
|---|
| 2025.12.19 | ₩34,638 | ₩34,638 | ₩34,547 | ₩34,547 | -0.26% | 2.2천 |
|---|
| 2025.12.18 | ₩34,491 | ₩34,491 | ₩34,456 | ₩34,456 | -0.10% | 9.8천 |
|---|
| 2025.12.17 | ₩34,437 | ₩34,437 | ₩34,311 | ₩34,311 | -0.37% | 5.3천 |
|---|
| 2025.12.16 | ₩34,464 | ₩34,464 | ₩34,428 | ₩34,428 | -0.10% | 200 |
|---|
| 2025.12.15 | ₩34,450 | ₩34,571 | ₩34,450 | ₩34,541 | +0.26% | 4.5천 |
|---|
| 2025.12.12 | ₩34,611 | ₩34,611 | ₩34,437 | ₩34,474 | -0.39% | 42.2만 |
|---|
| 2025.12.11 | ₩34,627 | ₩34,627 | ₩34,619 | ₩34,619 | -0.02% | 1.2천 |
|---|
| 2025.12.10 | ₩34,303 | ₩34,489 | ₩34,303 | ₩34,489 | +0.54% | 35.5만 |
|---|
| 2025.12.09 | ₩34,250 | ₩34,250 | ₩34,123 | ₩34,123 | -0.37% | 7.7천 |
|---|
| 2025.12.08 | ₩34,196 | ₩34,203 | ₩34,149 | ₩34,149 | -0.14% | 8.8천 |
|---|
| 2025.12.05 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩34,287 | ₩34,369 | ₩34,287 | ₩34,334 | +0.14% | 1.1천 |
|---|
| 2025.12.03 | ₩34,354 | ₩34,354 | ₩34,354 | ₩34,354 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩34,143 | ₩34,206 | ₩34,143 | ₩34,206 | +0.18% | 3.5만 |
|---|
| 2025.12.01 | ₩34,236 | ₩34,236 | ₩34,177 | ₩34,177 | -0.17% | 9.8천 |
|---|
| 2025.11.28 | ₩34,350 | ₩34,350 | ₩34,350 | ₩34,350 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,276 | ₩34,276 | ₩34,210 | ₩34,252 | -0.07% | 9.8천 |
|---|
| 2025.11.25 | ₩34,125 | ₩34,125 | ₩34,125 | ₩34,125 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,157 | ₩33,157 | ₩33,157 | ₩33,157 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩33,422 | ₩33,422 | ₩33,422 | ₩33,422 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩33,353 | ₩33,414 | ₩33,353 | ₩33,414 | +0.18% | 100 |
|---|