시장 데이터를 불러오는 중
전체 종목
The Beehive ETF 과거 주가
The Beehive ETF · BEEX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Beehive ETF · BEEX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,891 | ₩37,025 | ₩36,891 | ₩37,025 | +0.36% | 1.1천 |
| 2026.10.08 | ₩36,717 | ₩36,717 | ₩36,709 | ₩36,709 | -0.02% | 300 |
| 2026.10.07 | ₩36,663 | ₩36,888 | ₩36,663 | ₩36,888 | +0.61% | 100 |
| 2026.10.06 | ₩37,226 | ₩37,226 | ₩37,198 | ₩37,198 | -0.08% | 100 |
| 2026.10.05 | ₩36,891 | ₩37,226 | ₩36,891 | ₩37,139 | +0.67% | 1.6만 |
| 2026.10.02 | ₩36,743 | ₩36,784 | ₩36,663 | ₩36,750 | +0.02% | 700 |
| 2026.10.01 | ₩36,140 | ₩36,343 | ₩36,127 | ₩36,343 | +0.56% | 300 |
| 2026.09.30 | ₩36,636 | ₩36,663 | ₩36,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,462 |
| -0.48% |
| 400 |
| 2026.09.29 | ₩36,583 | ₩36,596 | ₩36,502 | ₩36,580 | -0.01% | 21.5만 |
|---|
| 2026.09.28 | ₩36,690 | ₩36,690 | ₩36,569 | ₩36,569 | -0.33% | 18.5만 |
|---|
| 2026.09.25 | ₩36,770 | ₩36,968 | ₩36,770 | ₩36,968 | +0.54% | 300 |
|---|
| 2026.09.24 | ₩36,650 | ₩36,810 | ₩36,569 | ₩36,781 | +0.36% | 1.8천 |
|---|
| 2026.09.23 | ₩36,784 | ₩36,851 | ₩36,784 | ₩36,825 | +0.11% | 6.1천 |
|---|
| 2026.09.22 | ₩37,052 | ₩37,111 | ₩37,052 | ₩37,111 | +0.16% | 100 |
|---|
| 2026.09.21 | ₩36,797 | ₩36,991 | ₩36,797 | ₩36,991 | +0.53% | 200 |
|---|
| 2026.09.18 | ₩36,730 | ₩36,804 | ₩36,703 | ₩36,804 | +0.20% | 600 |
|---|
| 2026.09.17 | ₩36,851 | ₩36,851 | ₩36,770 | ₩36,826 | -0.07% | 300 |
|---|
| 2026.09.16 | ₩36,770 | ₩36,770 | ₩36,450 | ₩36,450 | -0.87% | 400 |
|---|
| 2026.09.15 | ₩36,529 | ₩36,650 | ₩36,529 | ₩36,572 | +0.12% | 900 |
|---|
| 2026.09.14 | ₩36,623 | ₩36,747 | ₩36,623 | ₩36,747 | +0.34% | 200 |
|---|
| 2026.09.11 | ₩37,052 | ₩37,065 | ₩37,025 | ₩37,029 | -0.06% | 1.3천 |
|---|
| 2026.09.10 | ₩36,703 | ₩36,770 | ₩36,623 | ₩36,639 | -0.18% | 2.1천 |
|---|
| 2026.09.09 | ₩36,958 | ₩36,958 | ₩36,891 | ₩36,911 | -0.13% | 900 |
|---|
| 2026.09.08 | ₩37,306 | ₩37,306 | ₩37,172 | ₩37,180 | -0.34% | 4.6천 |
|---|
| 2026.09.04 | ₩37,480 | ₩37,480 | ₩37,427 | ₩37,441 | -0.10% | 600 |
|---|
| 2026.09.03 | ₩37,373 | ₩37,565 | ₩37,199 | ₩37,565 | +0.51% | 3.2천 |
|---|
| 2026.09.02 | ₩36,998 | ₩37,159 | ₩36,998 | ₩37,112 | +0.31% | 1.8천 |
|---|
| 2026.09.01 | ₩36,971 | ₩37,025 | ₩36,797 | ₩36,826 | -0.39% | 1.5만 |
|---|
| 2026.08.31 | ₩37,253 | ₩37,293 | ₩37,212 | ₩37,266 | +0.04% | 3.6만 |
|---|
| 2026.08.28 | ₩37,722 | ₩37,856 | ₩37,695 | ₩37,703 | -0.05% | 1.7천 |
|---|
| 2026.08.27 | ₩37,695 | ₩37,815 | ₩37,695 | ₩37,778 | +0.22% | 1.2천 |
|---|
| 2026.08.26 | ₩37,681 | ₩37,842 | ₩37,681 | ₩37,818 | +0.36% | 4.2천 |
|---|
| 2026.08.25 | ₩37,735 | ₩37,763 | ₩37,668 | ₩37,763 | +0.07% | 500 |
|---|
| 2026.08.24 | ₩37,775 | ₩37,775 | ₩37,708 | ₩37,772 | -0.01% | 3.2만 |
|---|
| 2026.08.21 | ₩37,722 | ₩37,849 | ₩37,722 | ₩37,849 | +0.34% | 400 |
|---|
| 2026.08.20 | ₩37,628 | ₩37,628 | ₩37,584 | ₩37,584 | -0.12% | 100 |
|---|
| 2026.08.19 | ₩37,279 | ₩37,608 | ₩37,279 | ₩37,608 | +0.88% | 1.5천 |
|---|
| 2026.08.18 | ₩37,400 | ₩37,400 | ₩37,200 | ₩37,200 | -0.53% | 200 |
|---|
| 2026.08.17 | ₩37,641 | ₩37,735 | ₩37,554 | ₩37,554 | -0.23% | 7.7천 |
|---|
| 2026.08.14 | ₩37,789 | ₩38,150 | ₩37,718 | ₩37,718 | -0.19% | 1만 |
|---|
| 2026.08.13 | ₩37,748 | ₩37,748 | ₩37,614 | ₩37,677 | -0.19% | 1.5천 |
|---|
| 2026.08.12 | ₩37,681 | ₩37,681 | ₩37,521 | ₩37,567 | -0.30% | 12.1만 |
|---|
| 2026.08.11 | ₩37,735 | ₩37,748 | ₩37,612 | ₩37,612 | -0.33% | 200 |
|---|
| 2026.08.10 | ₩37,681 | ₩37,724 | ₩37,681 | ₩37,724 | +0.11% | 100 |
|---|
| 2026.08.07 | ₩37,664 | ₩37,664 | ₩37,664 | ₩37,664 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩37,346 | ₩37,392 | ₩37,293 | ₩37,392 | +0.12% | 1.1천 |
|---|
| 2026.08.05 | ₩37,735 | ₩37,735 | ₩37,510 | ₩37,510 | -0.60% | 2.8천 |
|---|
| 2026.08.04 | ₩37,360 | ₩37,521 | ₩37,360 | ₩37,521 | +0.43% | 200 |
|---|
| 2026.08.03 | ₩37,306 | ₩37,373 | ₩37,306 | ₩37,373 | +0.18% | 700 |
|---|
| 2026.07.31 | ₩36,583 | ₩36,907 | ₩36,516 | ₩36,907 | +0.89% | 500 |
|---|
| 2026.07.30 | ₩36,368 | ₩36,537 | ₩36,368 | ₩36,537 | +0.46% | 3.2천 |
|---|
| 2026.07.29 | ₩36,020 | ₩36,020 | ₩35,911 | ₩35,911 | -0.30% | 200 |
|---|
| 2026.07.28 | ₩36,181 | ₩36,181 | ₩36,181 | ₩36,181 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,872 | ₩35,926 | ₩35,819 | ₩35,926 | +0.15% | 1.5천 |
|---|
| 2026.07.24 | ₩35,792 | ₩35,926 | ₩35,792 | ₩35,803 | +0.03% | 2.7천 |
|---|
| 2026.07.23 | ₩35,752 | ₩35,752 | ₩35,721 | ₩35,721 | -0.09% | 8.9천 |
|---|
| 2026.07.22 | ₩36,020 | ₩36,154 | ₩36,020 | ₩36,036 | +0.04% | 900 |
|---|
| 2026.07.21 | ₩35,913 | ₩36,073 | ₩35,859 | ₩36,053 | +0.39% | 1.2만 |
|---|
| 2026.07.20 | ₩35,966 | ₩35,966 | ₩35,781 | ₩35,781 | -0.51% | 900 |
|---|
| 2026.07.17 | ₩35,926 | ₩35,926 | ₩35,819 | ₩35,887 | -0.11% | 500 |
|---|
| 2026.07.16 | ₩36,154 | ₩36,167 | ₩36,096 | ₩36,096 | -0.16% | 8.2천 |
|---|
| 2026.07.15 | ₩36,261 | ₩36,261 | ₩35,872 | ₩36,221 | -0.11% | 2.4만 |
|---|
| 2026.07.14 | ₩35,899 | ₩36,154 | ₩35,899 | ₩36,072 | +0.48% | 3.3천 |
|---|
| 2026.07.13 | ₩36,033 | ₩36,049 | ₩35,993 | ₩36,049 | +0.04% | 1.3천 |
|---|
| 2026.07.10 | ₩36,100 | ₩36,182 | ₩36,100 | ₩36,182 | +0.23% | 800 |
|---|
| 2026.07.09 | ₩35,980 | ₩36,119 | ₩35,980 | ₩36,119 | +0.39% | 9.6천 |
|---|
| 2026.07.08 | ₩35,870 | ₩35,870 | ₩35,870 | ₩35,870 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩36,341 | ₩36,341 | ₩36,190 | ₩36,190 | -0.42% | 100 |
|---|
| 2026.07.06 | ₩36,256 | ₩36,256 | ₩36,256 | ₩36,256 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,067 | ₩36,067 | ₩36,059 | ₩36,059 | -0.02% | 1.2천 |
|---|
| 2026.07.01 | ₩35,765 | ₩35,765 | ₩35,681 | ₩35,681 | -0.24% | 1.2천 |
|---|
| 2026.06.30 | ₩35,363 | ₩35,444 | ₩35,363 | ₩35,444 | +0.23% | 700 |
|---|
| 2026.06.29 | ₩35,256 | ₩35,297 | ₩35,256 | ₩35,297 | +0.12% | 2.3천 |
|---|
| 2026.06.26 | ₩35,201 | ₩35,201 | ₩35,201 | ₩35,201 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,295 | ₩35,295 | ₩35,295 | ₩35,295 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,592 | ₩35,592 | ₩35,332 | ₩35,332 | -0.73% | 400 |
|---|
| 2026.06.23 | ₩35,363 | ₩35,397 | ₩35,363 | ₩35,397 | +0.09% | 800 |
|---|
| 2026.06.22 | ₩35,801 | ₩35,801 | ₩35,801 | ₩35,801 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩36,020 | ₩36,079 | ₩36,020 | ₩36,079 | +0.16% | 9.3천 |
|---|
| 2026.06.17 | ₩36,181 | ₩36,181 | ₩35,745 | ₩35,745 | -1.20% | 900 |
|---|
| 2026.06.16 | ₩36,328 | ₩36,328 | ₩36,328 | ₩36,328 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩36,408 | ₩36,408 | ₩36,408 | ₩36,408 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩35,726 | ₩35,726 | ₩35,726 | ₩35,726 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,541 | ₩35,541 | ₩35,541 | ₩35,541 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩35,256 | ₩35,310 | ₩35,243 | ₩35,310 | +0.15% | 400 |
|---|
| 2026.06.09 | ₩35,805 | ₩35,805 | ₩35,805 | ₩35,805 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩35,966 | ₩35,966 | ₩35,728 | ₩35,728 | -0.66% | 400 |
|---|
| 2026.06.05 | ₩36,474 | ₩36,474 | ₩35,913 | ₩35,955 | -1.42% | 2.3만 |
|---|
| 2026.06.04 | ₩36,623 | ₩36,784 | ₩36,623 | ₩36,654 | +0.08% | 1.1천 |
|---|
| 2026.06.03 | ₩36,288 | ₩36,288 | ₩36,248 | ₩36,248 | -0.11% | 1.3만 |
|---|
| 2026.06.02 | ₩36,435 | ₩36,529 | ₩36,435 | ₩36,529 | +0.26% | 400 |
|---|
| 2026.06.01 | ₩36,489 | ₩36,824 | ₩36,489 | ₩36,670 | +0.50% | 4.7천 |
|---|
| 2026.05.29 | ₩36,784 | ₩36,891 | ₩36,696 | ₩36,696 | -0.24% | 2.4천 |
|---|
| 2026.05.28 | ₩36,368 | ₩36,629 | ₩36,368 | ₩36,629 | +0.72% | 600 |
|---|
| 2026.05.27 | ₩36,301 | ₩36,382 | ₩36,274 | ₩36,317 | +0.04% | 1.3만 |
|---|
| 2026.05.26 | ₩36,382 | ₩36,382 | ₩36,181 | ₩36,315 | -0.18% | 1.1만 |
|---|
| 2026.05.22 | ₩36,147 | ₩36,288 | ₩36,147 | ₩36,179 | +0.09% | 1.2천 |
|---|
| 2026.05.21 | ₩35,980 | ₩36,154 | ₩35,980 | ₩36,112 | +0.37% | 5.5천 |
|---|
| 2026.05.20 | ₩35,859 | ₩36,087 | ₩35,859 | ₩36,087 | +0.64% | 1.1천 |
|---|
| 2026.05.19 | ₩36,020 | ₩36,020 | ₩35,921 | ₩35,921 | -0.28% | 1.7천 |
|---|
| 2026.05.18 | ₩36,181 | ₩36,221 | ₩36,060 | ₩36,174 | -0.02% | 1.2만 |
|---|
| 2026.05.15 | ₩35,899 | ₩36,160 | ₩35,899 | ₩36,033 | +0.37% | 2.2만 |
|---|
| 2026.05.14 | ₩36,382 | ₩36,489 | ₩36,382 | ₩36,394 | +0.03% | 4.9천 |
|---|
| 2026.05.13 | ₩36,234 | ₩37,433 | ₩36,221 | ₩36,321 | +0.24% | 1.9만 |
|---|
| 2026.05.12 | ₩35,886 | ₩36,075 | ₩35,872 | ₩36,075 | +0.53% | 200 |
|---|
| 2026.05.11 | ₩36,087 | ₩36,087 | ₩36,080 | ₩36,080 | -0.02% | 8.3천 |
|---|
| 2026.05.08 | ₩36,114 | ₩36,127 | ₩36,087 | ₩36,127 | +0.04% | 1.6천 |
|---|
| 2026.05.07 | ₩36,114 | ₩36,114 | ₩36,114 | ₩36,114 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩36,087 | ₩36,265 | ₩36,087 | ₩36,265 | +0.49% | 2.3천 |
|---|
| 2026.05.05 | ₩35,792 | ₩35,792 | ₩35,792 | ₩35,792 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩35,564 | ₩35,564 | ₩35,564 | ₩35,564 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩35,591 | ₩35,604 | ₩35,578 | ₩35,604 | +0.04% | 1.7천 |
|---|
| 2026.04.30 | ₩35,311 | ₩35,311 | ₩35,311 | ₩35,311 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩34,975 | ₩35,009 | ₩34,975 | ₩35,009 | +0.10% | 600 |
|---|
| 2026.04.28 | ₩35,035 | ₩35,035 | ₩35,035 | ₩35,035 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,162 | ₩35,173 | ₩35,122 | ₩35,173 | +0.03% | 1.4천 |
|---|
| 2026.04.24 | ₩35,129 | ₩35,129 | ₩35,129 | ₩35,129 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩35,042 | ₩35,055 | ₩34,693 | ₩35,055 | +0.04% | 4.3천 |
|---|
| 2026.04.22 | ₩34,961 | ₩34,961 | ₩34,961 | ₩34,961 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,827 | ₩34,881 | ₩34,812 | ₩34,812 | -0.04% | 800 |
|---|
| 2026.04.20 | ₩34,946 | ₩34,946 | ₩34,946 | ₩34,946 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩34,975 | ₩34,975 | ₩34,934 | ₩34,934 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩34,566 | ₩34,597 | ₩34,566 | ₩34,597 | +0.09% | 200 |
|---|
| 2026.04.15 | ₩34,465 | ₩34,546 | ₩34,465 | ₩34,532 | +0.19% | 2.1천 |
|---|
| 2026.04.14 | ₩34,295 | ₩34,295 | ₩34,295 | ₩34,295 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,010 | ₩34,010 | ₩34,010 | ₩34,010 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,506 | ₩33,506 | ₩33,506 | ₩33,506 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,702 | ₩33,742 | ₩33,681 | ₩33,681 | -0.06% | 300 |
|---|
| 2026.04.08 | ₩33,769 | ₩33,769 | ₩33,750 | ₩33,750 | -0.06% | 1.3천 |
|---|
| 2026.04.07 | ₩32,763 | ₩32,939 | ₩32,763 | ₩32,939 | +0.54% | 400 |
|---|
| 2026.04.06 | ₩32,911 | ₩32,991 | ₩32,911 | ₩32,951 | +0.12% | 1천 |
|---|
| 2026.04.02 | ₩32,737 | ₩32,778 | ₩32,683 | ₩32,778 | +0.13% | 1천 |
|---|
| 2026.04.01 | ₩32,670 | ₩32,723 | ₩32,670 | ₩32,723 | +0.16% | 200 |
|---|
| 2026.03.31 | ₩32,134 | ₩32,469 | ₩32,134 | ₩32,469 | +1.04% | 700 |
|---|
| 2026.03.30 | ₩31,677 | ₩31,677 | ₩31,677 | ₩31,677 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,623 | ₩31,623 | ₩31,623 | ₩31,623 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,321 | ₩32,321 | ₩32,185 | ₩32,185 | -0.42% | 400 |
|---|
| 2026.03.25 | ₩32,643 | ₩32,643 | ₩32,557 | ₩32,557 | -0.26% | 700 |
|---|
| 2026.03.24 | ₩32,482 | ₩32,509 | ₩32,431 | ₩32,431 | -0.16% | 300 |
|---|
| 2026.03.23 | ₩32,790 | ₩32,790 | ₩32,587 | ₩32,587 | -0.62% | 600 |
|---|
| 2026.03.20 | ₩32,428 | ₩32,482 | ₩32,227 | ₩32,316 | -0.35% | 4.8천 |
|---|
| 2026.03.19 | ₩32,629 | ₩32,631 | ₩32,509 | ₩32,631 | +0.00% | 3.1천 |
|---|
| 2026.03.18 | ₩32,978 | ₩32,978 | ₩32,784 | ₩32,784 | -0.59% | 900 |
|---|
| 2026.03.17 | ₩33,313 | ₩33,313 | ₩33,165 | ₩33,175 | -0.41% | 7.3천 |
|---|
| 2026.03.16 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩32,670 | ₩32,737 | ₩32,656 | ₩32,656 | -0.04% | 1.3천 |
|---|
| 2026.03.12 | ₩33,058 | ₩33,058 | ₩32,836 | ₩32,836 | -0.67% | 2.1천 |
|---|
| 2026.03.11 | ₩33,192 | ₩33,286 | ₩32,629 | ₩33,279 | +0.26% | 6천 |
|---|
| 2026.03.10 | ₩33,527 | ₩33,527 | ₩33,246 | ₩33,246 | -0.84% | 2.9천 |
|---|
| 2026.03.09 | ₩32,871 | ₩33,411 | ₩32,871 | ₩33,411 | +1.64% | 1.2천 |
|---|
| 2026.03.06 | ₩33,340 | ₩33,420 | ₩33,340 | ₩33,385 | +0.14% | 500 |
|---|
| 2026.03.05 | ₩33,567 | ₩33,735 | ₩33,567 | ₩33,735 | +0.50% | 1.5천 |
|---|
| 2026.03.04 | ₩33,916 | ₩33,952 | ₩33,916 | ₩33,952 | +0.11% | 400 |
|---|
| 2026.03.03 | ₩33,903 | ₩33,903 | ₩33,675 | ₩33,675 | -0.67% | 4.6천 |
|---|
| 2026.03.02 | ₩34,224 | ₩34,259 | ₩34,224 | ₩34,259 | +0.10% | 100 |
|---|
| 2026.02.27 | ₩34,345 | ₩34,394 | ₩34,345 | ₩34,394 | +0.14% | 7.9천 |
|---|
| 2026.02.26 | ₩34,430 | ₩34,479 | ₩34,426 | ₩34,426 | -0.01% | 400 |
|---|
| 2026.02.25 | ₩34,345 | ₩34,345 | ₩34,345 | ₩34,345 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩34,038 | ₩34,224 | ₩34,038 | ₩34,164 | +0.37% | 1.7천 |
|---|
| 2026.02.23 | ₩34,130 | ₩34,130 | ₩33,929 | ₩33,971 | -0.47% | 2.8천 |
|---|
| 2026.02.20 | ₩34,130 | ₩34,191 | ₩34,130 | ₩34,191 | +0.18% | 100 |
|---|
| 2026.02.19 | ₩33,963 | ₩33,965 | ₩33,889 | ₩33,965 | +0.01% | 1.9천 |
|---|
| 2026.02.18 | ₩34,114 | ₩34,114 | ₩34,114 | ₩34,114 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩33,836 | ₩33,894 | ₩33,836 | ₩33,894 | +0.17% | 300 |
|---|
| 2026.02.12 | ₩33,836 | ₩33,876 | ₩33,728 | ₩33,728 | -0.32% | 2천 |
|---|
| 2026.02.11 | ₩34,331 | ₩34,331 | ₩34,299 | ₩34,299 | -0.09% | 500 |
|---|
| 2026.02.10 | ₩34,640 | ₩34,680 | ₩34,476 | ₩34,476 | -0.47% | 900 |
|---|
| 2026.02.09 | ₩34,398 | ₩34,439 | ₩34,392 | ₩34,412 | +0.04% | 1.5천 |
|---|
| 2026.02.06 | ₩34,063 | ₩34,307 | ₩34,063 | ₩34,307 | +0.72% | 3.2천 |
|---|
| 2026.02.05 | ₩34,439 | ₩34,439 | ₩34,229 | ₩34,229 | -0.61% | 1천 |
|---|
| 2026.02.04 | ₩34,747 | ₩34,800 | ₩34,611 | ₩34,760 | +0.04% | 8.5천 |
|---|
| 2026.02.03 | ₩34,573 | ₩34,573 | ₩34,412 | ₩34,551 | -0.06% | 1.2천 |
|---|
| 2026.02.02 | ₩34,921 | ₩34,961 | ₩34,921 | ₩34,961 | +0.12% | 5.1천 |
|---|
| 2026.01.30 | ₩34,774 | ₩34,798 | ₩34,774 | ₩34,798 | +0.07% | 600 |
|---|
| 2026.01.29 | ₩35,110 | ₩35,110 | ₩35,110 | ₩35,110 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩35,363 | ₩35,363 | ₩35,303 | ₩35,303 | -0.17% | 300 |
|---|
| 2026.01.27 | ₩35,323 | ₩35,323 | ₩35,323 | ₩35,323 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩35,390 | ₩35,418 | ₩35,390 | ₩35,418 | +0.08% | 500 |
|---|
| 2026.01.23 | ₩35,229 | ₩35,229 | ₩35,109 | ₩35,167 | -0.17% | 200 |
|---|
| 2026.01.22 | ₩35,149 | ₩35,155 | ₩35,095 | ₩35,155 | +0.02% | 5천 |
|---|
| 2026.01.21 | ₩34,867 | ₩34,964 | ₩34,800 | ₩34,964 | +0.28% | 1천 |
|---|
| 2026.01.20 | ₩34,961 | ₩35,055 | ₩34,779 | ₩34,779 | -0.52% | 600 |
|---|
| 2026.01.16 | ₩35,390 | ₩35,390 | ₩35,322 | ₩35,322 | -0.19% | 1.4천 |
|---|
| 2026.01.15 | ₩35,537 | ₩35,537 | ₩35,537 | ₩35,537 | 0.00% | 9.3천 |
|---|
| 2026.01.14 | ₩35,296 | ₩35,437 | ₩35,296 | ₩35,437 | +0.40% | 1.3천 |
|---|
| 2026.01.13 | ₩35,551 | ₩35,551 | ₩35,513 | ₩35,513 | -0.11% | 300 |
|---|
| 2026.01.12 | ₩35,604 | ₩35,628 | ₩35,604 | ₩35,626 | +0.06% | 1.6천 |
|---|
| 2026.01.09 | ₩35,336 | ₩35,561 | ₩35,336 | ₩35,561 | +0.64% | 1.4천 |
|---|
| 2026.01.08 | ₩35,323 | ₩35,417 | ₩35,310 | ₩35,377 | +0.15% | 3.4천 |
|---|
| 2026.01.07 | ₩35,243 | ₩35,323 | ₩35,198 | ₩35,198 | -0.13% | 2.1천 |
|---|
| 2026.01.06 | ₩35,202 | ₩35,255 | ₩35,109 | ₩35,255 | +0.15% | 3.5천 |
|---|
| 2026.01.05 | ₩34,979 | ₩34,979 | ₩34,979 | ₩34,979 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩34,479 | ₩34,626 | ₩34,479 | ₩34,567 | +0.26% | 600 |
|---|
| 2025.12.31 | ₩34,693 | ₩34,693 | ₩34,606 | ₩34,606 | -0.25% | 3.9천 |
|---|
| 2025.12.30 | ₩34,841 | ₩34,841 | ₩34,810 | ₩34,810 | -0.09% | 100 |
|---|
| 2025.12.29 | ₩34,747 | ₩34,795 | ₩34,747 | ₩34,795 | +0.14% | 1.6천 |
|---|
| 2025.12.26 | ₩34,921 | ₩34,921 | ₩34,814 | ₩34,887 | -0.10% | 7.8만 |
|---|
| 2025.12.24 | ₩34,854 | ₩34,921 | ₩34,854 | ₩34,881 | +0.08% | 2.1천 |
|---|
| 2025.12.23 | ₩34,666 | ₩34,772 | ₩34,666 | ₩34,772 | +0.31% | 300 |
|---|
| 2025.12.22 | ₩34,640 | ₩34,774 | ₩34,640 | ₩34,774 | +0.39% | 300 |
|---|
| 2025.12.19 | ₩34,506 | ₩34,532 | ₩34,506 | ₩34,510 | +0.01% | 300 |
|---|
| 2025.12.18 | ₩34,345 | ₩34,345 | ₩34,224 | ₩34,279 | -0.19% | 600 |
|---|
| 2025.12.17 | ₩34,157 | ₩34,157 | ₩34,039 | ₩34,039 | -0.35% | 200 |
|---|
| 2025.12.16 | ₩34,425 | ₩34,452 | ₩34,238 | ₩34,421 | -0.01% | 1.3천 |
|---|
| 2025.12.15 | ₩34,519 | ₩34,586 | ₩32,750 | ₩34,586 | +0.19% | 2.1천 |
|---|
| 2025.12.12 | ₩34,814 | ₩34,814 | ₩34,599 | ₩34,619 | -0.56% | 300 |
|---|
| 2025.12.11 | ₩34,760 | ₩34,891 | ₩34,760 | ₩34,891 | +0.38% | 900 |
|---|
| 2025.12.10 | ₩34,640 | ₩34,861 | ₩34,640 | ₩34,861 | +0.64% | 1.4천 |
|---|
| 2025.12.09 | ₩34,623 | ₩34,623 | ₩34,623 | ₩34,623 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩34,747 | ₩34,747 | ₩34,439 | ₩34,567 | -0.52% | 4천 |
|---|
| 2025.12.05 | ₩34,693 | ₩34,854 | ₩34,693 | ₩34,761 | +0.20% | 2.9천 |
|---|
| 2025.12.04 | ₩34,666 | ₩34,715 | ₩34,666 | ₩34,715 | +0.14% | 500 |
|---|
| 2025.12.03 | ₩34,666 | ₩34,690 | ₩34,613 | ₩34,690 | +0.07% | 900 |
|---|
| 2025.12.02 | ₩34,532 | ₩34,532 | ₩34,305 | ₩34,305 | -0.66% | 1.3천 |
|---|
| 2025.12.01 | ₩34,652 | ₩34,720 | ₩34,551 | ₩34,551 | -0.29% | 700 |
|---|
| 2025.11.28 | ₩34,787 | ₩34,807 | ₩34,787 | ₩34,807 | +0.06% | 100 |
|---|
| 2025.11.26 | ₩34,666 | ₩34,707 | ₩34,638 | ₩34,638 | -0.08% | 1.8만 |
|---|
| 2025.11.25 | ₩34,144 | ₩34,465 | ₩34,144 | ₩34,425 | +0.82% | 6.5천 |
|---|
| 2025.11.24 | ₩33,755 | ₩34,061 | ₩33,755 | ₩34,061 | +0.91% | 600 |
|---|
| 2025.11.21 | ₩33,474 | ₩33,822 | ₩33,474 | ₩33,474 | 0.00% | 7.6천 |
|---|
| 2025.11.20 | ₩33,514 | ₩33,514 | ₩33,353 | ₩33,376 | -0.41% | 200 |
|---|
| 2025.11.19 | ₩33,688 | ₩33,789 | ₩33,688 | ₩33,789 | +0.30% | 700 |
|---|
| 2025.11.18 | ₩33,849 | ₩33,862 | ₩33,541 | ₩33,795 | -0.16% | 3.5천 |
|---|
| 2025.11.17 | ₩34,157 | ₩34,157 | ₩33,913 | ₩33,913 | -0.71% | 600 |
|---|
| 2025.11.14 | ₩33,862 | ₩34,117 | ₩33,862 | ₩34,093 | +0.68% | 300 |
|---|
| 2025.11.13 | ₩34,465 | ₩34,465 | ₩34,200 | ₩34,200 | -0.77% | 400 |
|---|
| 2025.11.12 | ₩34,519 | ₩34,613 | ₩34,506 | ₩34,610 | +0.26% | 2.1만 |
|---|
| 2025.11.11 | ₩34,559 | ₩34,559 | ₩34,551 | ₩34,551 | -0.02% | 300 |
|---|
| 2025.11.10 | ₩34,291 | ₩34,390 | ₩34,291 | ₩34,390 | +0.29% | 900 |
|---|
| 2025.11.07 | ₩33,728 | ₩34,015 | ₩33,728 | ₩34,015 | +0.85% | 400 |
|---|
| 2025.11.06 | ₩34,023 | ₩34,063 | ₩34,023 | ₩34,031 | +0.02% | 200 |
|---|
| 2025.11.05 | ₩34,305 | ₩34,305 | ₩34,283 | ₩34,283 | -0.06% | 100 |
|---|
| 2025.11.04 | ₩34,197 | ₩34,211 | ₩34,063 | ₩34,063 | -0.39% | 3.5천 |
|---|
| 2025.11.03 | ₩34,314 | ₩34,314 | ₩34,314 | ₩34,314 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩34,425 | ₩34,492 | ₩34,392 | ₩34,392 | -0.10% | 2.6천 |
|---|
| 2025.10.30 | ₩34,104 | ₩34,126 | ₩34,000 | ₩34,000 | -0.30% | 8.4천 |
|---|
| 2025.10.29 | ₩34,179 | ₩34,179 | ₩34,179 | ₩34,179 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,908 | ₩34,908 | ₩34,803 | ₩34,803 | -0.30% | 200 |
|---|
| 2025.10.27 | ₩34,747 | ₩34,780 | ₩34,747 | ₩34,780 | +0.10% | 2천 |
|---|
| 2025.10.24 | ₩34,607 | ₩34,626 | ₩34,562 | ₩34,562 | -0.13% | 1.2천 |
|---|
| 2025.10.23 | ₩34,211 | ₩34,409 | ₩34,211 | ₩34,409 | +0.58% | 500 |
|---|
| 2025.10.22 | ₩34,224 | ₩34,224 | ₩34,224 | ₩34,224 | 0.00% | 600 |
|---|
| 2025.10.21 | ₩34,452 | ₩34,465 | ₩34,410 | ₩34,410 | -0.12% | 6.4천 |
|---|
| 2025.10.20 | ₩34,421 | ₩34,421 | ₩34,421 | ₩34,421 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,144 | ₩34,205 | ₩34,144 | ₩34,205 | +0.18% | 400 |
|---|
| 2025.10.16 | ₩34,175 | ₩34,175 | ₩34,175 | ₩34,175 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩34,345 | ₩34,345 | ₩34,037 | ₩34,272 | -0.21% | 1.9천 |
|---|
| 2025.10.14 | ₩33,809 | ₩34,184 | ₩33,809 | ₩34,145 | +0.99% | 800 |
|---|
| 2025.10.13 | ₩34,197 | ₩34,197 | ₩34,184 | ₩34,184 | -0.04% | 200 |
|---|
| 2025.10.10 | ₩33,785 | ₩33,785 | ₩33,785 | ₩33,785 | 0.00% | 100 |
|---|