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 | ₩36,915 | ₩37,049 | ₩36,915 | ₩37,049 | +0.36% | 1.1천 |
| 2026.10.08 | ₩36,741 | ₩36,741 | ₩36,733 | ₩36,733 | -0.02% | 300 |
| 2026.10.07 | ₩36,687 | ₩36,912 | ₩36,687 | ₩36,912 | +0.61% | 100 |
| 2026.10.06 | ₩37,250 | ₩37,250 | ₩37,222 | ₩37,222 | -0.08% | 100 |
| 2026.10.05 | ₩36,915 | ₩37,250 | ₩36,915 | ₩37,163 | +0.67% | 1.6만 |
| 2026.10.02 | ₩36,767 | ₩36,808 | ₩36,687 | ₩36,774 | +0.02% | 700 |
| 2026.10.01 | ₩36,164 | ₩36,367 | ₩36,151 | ₩36,367 | +0.56% | 300 |
| 2026.09.30 | ₩36,660 | ₩36,687 | ₩36,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,486 |
| -0.48% |
| 400 |
| 2026.09.29 | ₩36,607 | ₩36,620 | ₩36,526 | ₩36,604 | -0.01% | 21.5만 |
|---|
| 2026.09.28 | ₩36,714 | ₩36,714 | ₩36,593 | ₩36,593 | -0.33% | 18.5만 |
|---|
| 2026.09.25 | ₩36,794 | ₩36,993 | ₩36,794 | ₩36,993 | +0.54% | 300 |
|---|
| 2026.09.24 | ₩36,674 | ₩36,835 | ₩36,593 | ₩36,805 | +0.36% | 1.8천 |
|---|
| 2026.09.23 | ₩36,808 | ₩36,875 | ₩36,808 | ₩36,849 | +0.11% | 6.1천 |
|---|
| 2026.09.22 | ₩37,076 | ₩37,135 | ₩37,076 | ₩37,135 | +0.16% | 100 |
|---|
| 2026.09.21 | ₩36,821 | ₩37,016 | ₩36,821 | ₩37,016 | +0.53% | 200 |
|---|
| 2026.09.18 | ₩36,754 | ₩36,828 | ₩36,727 | ₩36,828 | +0.20% | 600 |
|---|
| 2026.09.17 | ₩36,875 | ₩36,875 | ₩36,794 | ₩36,851 | -0.07% | 300 |
|---|
| 2026.09.16 | ₩36,794 | ₩36,794 | ₩36,474 | ₩36,474 | -0.87% | 400 |
|---|
| 2026.09.15 | ₩36,553 | ₩36,674 | ₩36,553 | ₩36,596 | +0.12% | 900 |
|---|
| 2026.09.14 | ₩36,647 | ₩36,772 | ₩36,647 | ₩36,772 | +0.34% | 200 |
|---|
| 2026.09.11 | ₩37,076 | ₩37,089 | ₩37,049 | ₩37,053 | -0.06% | 1.3천 |
|---|
| 2026.09.10 | ₩36,727 | ₩36,794 | ₩36,647 | ₩36,663 | -0.18% | 2.1천 |
|---|
| 2026.09.09 | ₩36,982 | ₩36,982 | ₩36,915 | ₩36,935 | -0.13% | 900 |
|---|
| 2026.09.08 | ₩37,331 | ₩37,331 | ₩37,197 | ₩37,205 | -0.34% | 4.6천 |
|---|
| 2026.09.04 | ₩37,505 | ₩37,505 | ₩37,451 | ₩37,466 | -0.10% | 600 |
|---|
| 2026.09.03 | ₩37,398 | ₩37,589 | ₩37,223 | ₩37,589 | +0.51% | 3.2천 |
|---|
| 2026.09.02 | ₩37,022 | ₩37,183 | ₩37,022 | ₩37,136 | +0.31% | 1.8천 |
|---|
| 2026.09.01 | ₩36,995 | ₩37,049 | ₩36,821 | ₩36,851 | -0.39% | 1.5만 |
|---|
| 2026.08.31 | ₩37,277 | ₩37,317 | ₩37,237 | ₩37,290 | +0.04% | 3.6만 |
|---|
| 2026.08.28 | ₩37,746 | ₩37,880 | ₩37,720 | ₩37,728 | -0.05% | 1.7천 |
|---|
| 2026.08.27 | ₩37,720 | ₩37,840 | ₩37,720 | ₩37,803 | +0.22% | 1.2천 |
|---|
| 2026.08.26 | ₩37,706 | ₩37,867 | ₩37,706 | ₩37,843 | +0.36% | 4.2천 |
|---|
| 2026.08.25 | ₩37,760 | ₩37,788 | ₩37,693 | ₩37,788 | +0.07% | 500 |
|---|
| 2026.08.24 | ₩37,800 | ₩37,800 | ₩37,733 | ₩37,797 | -0.01% | 3.2만 |
|---|
| 2026.08.21 | ₩37,746 | ₩37,874 | ₩37,746 | ₩37,874 | +0.34% | 400 |
|---|
| 2026.08.20 | ₩37,652 | ₩37,652 | ₩37,608 | ₩37,608 | -0.12% | 100 |
|---|
| 2026.08.19 | ₩37,304 | ₩37,632 | ₩37,304 | ₩37,632 | +0.88% | 1.5천 |
|---|
| 2026.08.18 | ₩37,425 | ₩37,425 | ₩37,225 | ₩37,225 | -0.53% | 200 |
|---|
| 2026.08.17 | ₩37,666 | ₩37,760 | ₩37,579 | ₩37,579 | -0.23% | 7.7천 |
|---|
| 2026.08.14 | ₩37,813 | ₩38,175 | ₩37,742 | ₩37,742 | -0.19% | 1만 |
|---|
| 2026.08.13 | ₩37,773 | ₩37,773 | ₩37,639 | ₩37,702 | -0.19% | 1.5천 |
|---|
| 2026.08.12 | ₩37,706 | ₩37,706 | ₩37,545 | ₩37,592 | -0.30% | 12.1만 |
|---|
| 2026.08.11 | ₩37,760 | ₩37,773 | ₩37,636 | ₩37,636 | -0.33% | 200 |
|---|
| 2026.08.10 | ₩37,706 | ₩37,749 | ₩37,706 | ₩37,749 | +0.11% | 100 |
|---|
| 2026.08.07 | ₩37,689 | ₩37,689 | ₩37,689 | ₩37,689 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩37,371 | ₩37,416 | ₩37,317 | ₩37,416 | +0.12% | 1.1천 |
|---|
| 2026.08.05 | ₩37,760 | ₩37,760 | ₩37,534 | ₩37,534 | -0.60% | 2.8천 |
|---|
| 2026.08.04 | ₩37,384 | ₩37,545 | ₩37,384 | ₩37,545 | +0.43% | 200 |
|---|
| 2026.08.03 | ₩37,331 | ₩37,398 | ₩37,331 | ₩37,398 | +0.18% | 700 |
|---|
| 2026.07.31 | ₩36,607 | ₩36,931 | ₩36,540 | ₩36,931 | +0.89% | 500 |
|---|
| 2026.07.30 | ₩36,392 | ₩36,561 | ₩36,392 | ₩36,561 | +0.46% | 3.2천 |
|---|
| 2026.07.29 | ₩36,043 | ₩36,043 | ₩35,935 | ₩35,935 | -0.30% | 200 |
|---|
| 2026.07.28 | ₩36,204 | ₩36,204 | ₩36,204 | ₩36,204 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,896 | ₩35,950 | ₩35,842 | ₩35,950 | +0.15% | 1.5천 |
|---|
| 2026.07.24 | ₩35,815 | ₩35,950 | ₩35,815 | ₩35,826 | +0.03% | 2.7천 |
|---|
| 2026.07.23 | ₩35,775 | ₩35,775 | ₩35,744 | ₩35,744 | -0.09% | 8.9천 |
|---|
| 2026.07.22 | ₩36,043 | ₩36,177 | ₩36,043 | ₩36,059 | +0.04% | 900 |
|---|
| 2026.07.21 | ₩35,936 | ₩36,097 | ₩35,882 | ₩36,077 | +0.39% | 1.2만 |
|---|
| 2026.07.20 | ₩35,990 | ₩35,990 | ₩35,805 | ₩35,805 | -0.51% | 900 |
|---|
| 2026.07.17 | ₩35,950 | ₩35,950 | ₩35,842 | ₩35,911 | -0.11% | 500 |
|---|
| 2026.07.16 | ₩36,177 | ₩36,191 | ₩36,120 | ₩36,120 | -0.16% | 8.2천 |
|---|
| 2026.07.15 | ₩36,285 | ₩36,285 | ₩35,896 | ₩36,245 | -0.11% | 2.4만 |
|---|
| 2026.07.14 | ₩35,923 | ₩36,177 | ₩35,923 | ₩36,096 | +0.48% | 3.3천 |
|---|
| 2026.07.13 | ₩36,057 | ₩36,073 | ₩36,017 | ₩36,073 | +0.04% | 1.3천 |
|---|
| 2026.07.10 | ₩36,124 | ₩36,206 | ₩36,124 | ₩36,206 | +0.23% | 800 |
|---|
| 2026.07.09 | ₩36,003 | ₩36,143 | ₩36,003 | ₩36,143 | +0.39% | 9.6천 |
|---|
| 2026.07.08 | ₩35,893 | ₩35,893 | ₩35,893 | ₩35,893 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩36,365 | ₩36,365 | ₩36,214 | ₩36,214 | -0.42% | 100 |
|---|
| 2026.07.06 | ₩36,279 | ₩36,279 | ₩36,279 | ₩36,279 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,090 | ₩36,090 | ₩36,082 | ₩36,082 | -0.02% | 1.2천 |
|---|
| 2026.07.01 | ₩35,789 | ₩35,789 | ₩35,704 | ₩35,704 | -0.24% | 1.2천 |
|---|
| 2026.06.30 | ₩35,386 | ₩35,467 | ₩35,386 | ₩35,467 | +0.23% | 700 |
|---|
| 2026.06.29 | ₩35,279 | ₩35,321 | ₩35,279 | ₩35,321 | +0.12% | 2.3천 |
|---|
| 2026.06.26 | ₩35,224 | ₩35,224 | ₩35,224 | ₩35,224 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,318 | ₩35,318 | ₩35,318 | ₩35,318 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,616 | ₩35,616 | ₩35,356 | ₩35,356 | -0.73% | 400 |
|---|
| 2026.06.23 | ₩35,386 | ₩35,420 | ₩35,386 | ₩35,420 | +0.09% | 800 |
|---|
| 2026.06.22 | ₩35,825 | ₩35,825 | ₩35,825 | ₩35,825 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩36,043 | ₩36,102 | ₩36,043 | ₩36,102 | +0.16% | 9.3천 |
|---|
| 2026.06.17 | ₩36,204 | ₩36,204 | ₩35,769 | ₩35,769 | -1.20% | 900 |
|---|
| 2026.06.16 | ₩36,352 | ₩36,352 | ₩36,352 | ₩36,352 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩36,432 | ₩36,432 | ₩36,432 | ₩36,432 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩35,750 | ₩35,750 | ₩35,750 | ₩35,750 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,565 | ₩35,565 | ₩35,565 | ₩35,565 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩35,279 | ₩35,333 | ₩35,266 | ₩35,333 | +0.15% | 400 |
|---|
| 2026.06.09 | ₩35,829 | ₩35,829 | ₩35,829 | ₩35,829 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩35,990 | ₩35,990 | ₩35,751 | ₩35,751 | -0.66% | 400 |
|---|
| 2026.06.05 | ₩36,498 | ₩36,498 | ₩35,936 | ₩35,979 | -1.42% | 2.3만 |
|---|
| 2026.06.04 | ₩36,647 | ₩36,808 | ₩36,647 | ₩36,678 | +0.08% | 1.1천 |
|---|
| 2026.06.03 | ₩36,312 | ₩36,312 | ₩36,271 | ₩36,271 | -0.11% | 1.3만 |
|---|
| 2026.06.02 | ₩36,459 | ₩36,553 | ₩36,459 | ₩36,553 | +0.26% | 400 |
|---|
| 2026.06.01 | ₩36,513 | ₩36,848 | ₩36,513 | ₩36,694 | +0.50% | 4.7천 |
|---|
| 2026.05.29 | ₩36,808 | ₩36,915 | ₩36,721 | ₩36,721 | -0.24% | 2.4천 |
|---|
| 2026.05.28 | ₩36,392 | ₩36,654 | ₩36,392 | ₩36,654 | +0.72% | 600 |
|---|
| 2026.05.27 | ₩36,325 | ₩36,405 | ₩36,298 | ₩36,341 | +0.04% | 1.3만 |
|---|
| 2026.05.26 | ₩36,405 | ₩36,405 | ₩36,204 | ₩36,338 | -0.18% | 1.1만 |
|---|
| 2026.05.22 | ₩36,171 | ₩36,312 | ₩36,171 | ₩36,203 | +0.09% | 1.2천 |
|---|
| 2026.05.21 | ₩36,003 | ₩36,177 | ₩36,003 | ₩36,136 | +0.37% | 5.5천 |
|---|
| 2026.05.20 | ₩35,882 | ₩36,110 | ₩35,882 | ₩36,110 | +0.64% | 1.1천 |
|---|
| 2026.05.19 | ₩36,043 | ₩36,043 | ₩35,944 | ₩35,944 | -0.28% | 1.7천 |
|---|
| 2026.05.18 | ₩36,204 | ₩36,245 | ₩36,084 | ₩36,198 | -0.02% | 1.2만 |
|---|
| 2026.05.15 | ₩35,923 | ₩36,184 | ₩35,923 | ₩36,057 | +0.37% | 2.2만 |
|---|
| 2026.05.14 | ₩36,405 | ₩36,513 | ₩36,405 | ₩36,418 | +0.03% | 4.9천 |
|---|
| 2026.05.13 | ₩36,258 | ₩37,458 | ₩36,245 | ₩36,345 | +0.24% | 1.9만 |
|---|
| 2026.05.12 | ₩35,909 | ₩36,098 | ₩35,896 | ₩36,098 | +0.53% | 200 |
|---|
| 2026.05.11 | ₩36,110 | ₩36,110 | ₩36,104 | ₩36,104 | -0.02% | 8.3천 |
|---|
| 2026.05.08 | ₩36,137 | ₩36,151 | ₩36,110 | ₩36,151 | +0.04% | 1.6천 |
|---|
| 2026.05.07 | ₩36,137 | ₩36,137 | ₩36,137 | ₩36,137 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩36,110 | ₩36,289 | ₩36,110 | ₩36,289 | +0.49% | 2.3천 |
|---|
| 2026.05.05 | ₩35,815 | ₩35,815 | ₩35,815 | ₩35,815 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩35,587 | ₩35,587 | ₩35,587 | ₩35,587 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩35,614 | ₩35,628 | ₩35,601 | ₩35,628 | +0.04% | 1.7천 |
|---|
| 2026.04.30 | ₩35,334 | ₩35,334 | ₩35,334 | ₩35,334 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩34,997 | ₩35,032 | ₩34,997 | ₩35,032 | +0.10% | 600 |
|---|
| 2026.04.28 | ₩35,058 | ₩35,058 | ₩35,058 | ₩35,058 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,185 | ₩35,196 | ₩35,145 | ₩35,196 | +0.03% | 1.4천 |
|---|
| 2026.04.24 | ₩35,152 | ₩35,152 | ₩35,152 | ₩35,152 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩35,065 | ₩35,078 | ₩34,716 | ₩35,078 | +0.04% | 4.3천 |
|---|
| 2026.04.22 | ₩34,984 | ₩34,984 | ₩34,984 | ₩34,984 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,850 | ₩34,904 | ₩34,835 | ₩34,835 | -0.04% | 800 |
|---|
| 2026.04.20 | ₩34,969 | ₩34,969 | ₩34,969 | ₩34,969 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩34,997 | ₩34,997 | ₩34,957 | ₩34,957 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩34,589 | ₩34,619 | ₩34,589 | ₩34,619 | +0.09% | 200 |
|---|
| 2026.04.15 | ₩34,488 | ₩34,568 | ₩34,488 | ₩34,555 | +0.19% | 2.1천 |
|---|
| 2026.04.14 | ₩34,318 | ₩34,318 | ₩34,318 | ₩34,318 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,032 | ₩34,032 | ₩34,032 | ₩34,032 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,724 | ₩33,764 | ₩33,704 | ₩33,704 | -0.06% | 300 |
|---|
| 2026.04.08 | ₩33,791 | ₩33,791 | ₩33,772 | ₩33,772 | -0.06% | 1.3천 |
|---|
| 2026.04.07 | ₩32,785 | ₩32,961 | ₩32,785 | ₩32,961 | +0.54% | 400 |
|---|
| 2026.04.06 | ₩32,933 | ₩33,013 | ₩32,933 | ₩32,973 | +0.12% | 1천 |
|---|
| 2026.04.02 | ₩32,758 | ₩32,800 | ₩32,705 | ₩32,800 | +0.13% | 1천 |
|---|
| 2026.04.01 | ₩32,691 | ₩32,745 | ₩32,691 | ₩32,745 | +0.16% | 200 |
|---|
| 2026.03.31 | ₩32,155 | ₩32,490 | ₩32,155 | ₩32,490 | +1.04% | 700 |
|---|
| 2026.03.30 | ₩31,698 | ₩31,698 | ₩31,698 | ₩31,698 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,644 | ₩31,644 | ₩31,644 | ₩31,644 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,343 | ₩32,343 | ₩32,206 | ₩32,206 | -0.42% | 400 |
|---|
| 2026.03.25 | ₩32,664 | ₩32,664 | ₩32,579 | ₩32,579 | -0.26% | 700 |
|---|
| 2026.03.24 | ₩32,503 | ₩32,530 | ₩32,452 | ₩32,452 | -0.16% | 300 |
|---|
| 2026.03.23 | ₩32,812 | ₩32,812 | ₩32,608 | ₩32,608 | -0.62% | 600 |
|---|
| 2026.03.20 | ₩32,450 | ₩32,503 | ₩32,249 | ₩32,337 | -0.35% | 4.8천 |
|---|
| 2026.03.19 | ₩32,651 | ₩32,652 | ₩32,530 | ₩32,652 | +0.00% | 3.1천 |
|---|
| 2026.03.18 | ₩33,000 | ₩33,000 | ₩32,805 | ₩32,805 | -0.59% | 900 |
|---|
| 2026.03.17 | ₩33,335 | ₩33,335 | ₩33,187 | ₩33,197 | -0.41% | 7.3천 |
|---|
| 2026.03.16 | ₩33,080 | ₩33,080 | ₩33,080 | ₩33,080 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩32,691 | ₩32,758 | ₩32,678 | ₩32,678 | -0.04% | 1.3천 |
|---|
| 2026.03.12 | ₩33,080 | ₩33,080 | ₩32,857 | ₩32,857 | -0.67% | 2.1천 |
|---|
| 2026.03.11 | ₩33,214 | ₩33,308 | ₩32,651 | ₩33,301 | +0.26% | 6천 |
|---|
| 2026.03.10 | ₩33,549 | ₩33,549 | ₩33,268 | ₩33,268 | -0.84% | 2.9천 |
|---|
| 2026.03.09 | ₩32,892 | ₩33,433 | ₩32,892 | ₩33,433 | +1.64% | 1.2천 |
|---|
| 2026.03.06 | ₩33,362 | ₩33,442 | ₩33,362 | ₩33,407 | +0.14% | 500 |
|---|
| 2026.03.05 | ₩33,590 | ₩33,757 | ₩33,590 | ₩33,757 | +0.50% | 1.5천 |
|---|
| 2026.03.04 | ₩33,938 | ₩33,974 | ₩33,938 | ₩33,974 | +0.11% | 400 |
|---|
| 2026.03.03 | ₩33,925 | ₩33,925 | ₩33,697 | ₩33,697 | -0.67% | 4.6천 |
|---|
| 2026.03.02 | ₩34,247 | ₩34,281 | ₩34,247 | ₩34,281 | +0.10% | 100 |
|---|
| 2026.02.27 | ₩34,367 | ₩34,417 | ₩34,367 | ₩34,417 | +0.14% | 7.9천 |
|---|
| 2026.02.26 | ₩34,453 | ₩34,501 | ₩34,449 | ₩34,449 | -0.01% | 400 |
|---|
| 2026.02.25 | ₩34,367 | ₩34,367 | ₩34,367 | ₩34,367 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩34,060 | ₩34,247 | ₩34,060 | ₩34,186 | +0.37% | 1.7천 |
|---|
| 2026.02.23 | ₩34,153 | ₩34,153 | ₩33,952 | ₩33,993 | -0.47% | 2.8천 |
|---|
| 2026.02.20 | ₩34,153 | ₩34,213 | ₩34,153 | ₩34,213 | +0.18% | 100 |
|---|
| 2026.02.19 | ₩33,985 | ₩33,988 | ₩33,911 | ₩33,988 | +0.01% | 1.9천 |
|---|
| 2026.02.18 | ₩34,137 | ₩34,137 | ₩34,137 | ₩34,137 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,938 | ₩33,938 | ₩33,938 | ₩33,938 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩33,858 | ₩33,917 | ₩33,858 | ₩33,917 | +0.17% | 300 |
|---|
| 2026.02.12 | ₩33,858 | ₩33,898 | ₩33,750 | ₩33,750 | -0.32% | 2천 |
|---|
| 2026.02.11 | ₩34,354 | ₩34,354 | ₩34,322 | ₩34,322 | -0.09% | 500 |
|---|
| 2026.02.10 | ₩34,662 | ₩34,702 | ₩34,499 | ₩34,499 | -0.47% | 900 |
|---|
| 2026.02.09 | ₩34,421 | ₩34,461 | ₩34,414 | ₩34,434 | +0.04% | 1.5천 |
|---|
| 2026.02.06 | ₩34,086 | ₩34,330 | ₩34,086 | ₩34,330 | +0.72% | 3.2천 |
|---|
| 2026.02.05 | ₩34,461 | ₩34,461 | ₩34,252 | ₩34,252 | -0.61% | 1천 |
|---|
| 2026.02.04 | ₩34,770 | ₩34,823 | ₩34,634 | ₩34,783 | +0.04% | 8.5천 |
|---|
| 2026.02.03 | ₩34,595 | ₩34,595 | ₩34,434 | ₩34,574 | -0.06% | 1.2천 |
|---|
| 2026.02.02 | ₩34,944 | ₩34,984 | ₩34,944 | ₩34,984 | +0.12% | 5.1천 |
|---|
| 2026.01.30 | ₩34,796 | ₩34,820 | ₩34,796 | ₩34,820 | +0.07% | 600 |
|---|
| 2026.01.29 | ₩35,133 | ₩35,133 | ₩35,133 | ₩35,133 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩35,386 | ₩35,386 | ₩35,326 | ₩35,326 | -0.17% | 300 |
|---|
| 2026.01.27 | ₩35,346 | ₩35,346 | ₩35,346 | ₩35,346 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩35,413 | ₩35,441 | ₩35,413 | ₩35,441 | +0.08% | 500 |
|---|
| 2026.01.23 | ₩35,252 | ₩35,252 | ₩35,132 | ₩35,191 | -0.17% | 200 |
|---|
| 2026.01.22 | ₩35,172 | ₩35,179 | ₩35,118 | ₩35,179 | +0.02% | 5천 |
|---|
| 2026.01.21 | ₩34,890 | ₩34,987 | ₩34,823 | ₩34,987 | +0.28% | 1천 |
|---|
| 2026.01.20 | ₩34,984 | ₩35,078 | ₩34,802 | ₩34,802 | -0.52% | 600 |
|---|
| 2026.01.16 | ₩35,413 | ₩35,413 | ₩35,345 | ₩35,345 | -0.19% | 1.4천 |
|---|
| 2026.01.15 | ₩35,561 | ₩35,561 | ₩35,561 | ₩35,561 | 0.00% | 9.3천 |
|---|
| 2026.01.14 | ₩35,319 | ₩35,460 | ₩35,319 | ₩35,460 | +0.40% | 1.3천 |
|---|
| 2026.01.13 | ₩35,574 | ₩35,574 | ₩35,537 | ₩35,537 | -0.11% | 300 |
|---|
| 2026.01.12 | ₩35,628 | ₩35,652 | ₩35,628 | ₩35,649 | +0.06% | 1.6천 |
|---|
| 2026.01.09 | ₩35,360 | ₩35,585 | ₩35,360 | ₩35,585 | +0.64% | 1.4천 |
|---|
| 2026.01.08 | ₩35,346 | ₩35,440 | ₩35,333 | ₩35,400 | +0.15% | 3.4천 |
|---|
| 2026.01.07 | ₩35,266 | ₩35,346 | ₩35,221 | ₩35,221 | -0.13% | 2.1천 |
|---|
| 2026.01.06 | ₩35,225 | ₩35,278 | ₩35,132 | ₩35,278 | +0.15% | 3.5천 |
|---|
| 2026.01.05 | ₩35,002 | ₩35,002 | ₩35,002 | ₩35,002 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩34,501 | ₩34,649 | ₩34,501 | ₩34,590 | +0.26% | 600 |
|---|
| 2025.12.31 | ₩34,716 | ₩34,716 | ₩34,629 | ₩34,629 | -0.25% | 3.9천 |
|---|
| 2025.12.30 | ₩34,863 | ₩34,863 | ₩34,833 | ₩34,833 | -0.09% | 100 |
|---|
| 2025.12.29 | ₩34,770 | ₩34,818 | ₩34,770 | ₩34,818 | +0.14% | 1.6천 |
|---|
| 2025.12.26 | ₩34,944 | ₩34,944 | ₩34,837 | ₩34,910 | -0.10% | 7.8만 |
|---|
| 2025.12.24 | ₩34,877 | ₩34,944 | ₩34,877 | ₩34,904 | +0.08% | 2.1천 |
|---|
| 2025.12.23 | ₩34,689 | ₩34,795 | ₩34,689 | ₩34,795 | +0.31% | 300 |
|---|
| 2025.12.22 | ₩34,662 | ₩34,796 | ₩34,662 | ₩34,796 | +0.39% | 300 |
|---|
| 2025.12.19 | ₩34,528 | ₩34,555 | ₩34,528 | ₩34,532 | +0.01% | 300 |
|---|
| 2025.12.18 | ₩34,367 | ₩34,367 | ₩34,247 | ₩34,302 | -0.19% | 600 |
|---|
| 2025.12.17 | ₩34,180 | ₩34,180 | ₩34,062 | ₩34,062 | -0.35% | 200 |
|---|
| 2025.12.16 | ₩34,448 | ₩34,475 | ₩34,260 | ₩34,444 | -0.01% | 1.3천 |
|---|
| 2025.12.15 | ₩34,542 | ₩34,609 | ₩32,772 | ₩34,609 | +0.19% | 2.1천 |
|---|
| 2025.12.12 | ₩34,837 | ₩34,837 | ₩34,622 | ₩34,642 | -0.56% | 300 |
|---|
| 2025.12.11 | ₩34,783 | ₩34,914 | ₩34,783 | ₩34,914 | +0.38% | 900 |
|---|
| 2025.12.10 | ₩34,662 | ₩34,884 | ₩34,662 | ₩34,884 | +0.64% | 1.4천 |
|---|
| 2025.12.09 | ₩34,646 | ₩34,646 | ₩34,646 | ₩34,646 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩34,770 | ₩34,770 | ₩34,461 | ₩34,590 | -0.52% | 4천 |
|---|
| 2025.12.05 | ₩34,716 | ₩34,877 | ₩34,716 | ₩34,784 | +0.20% | 2.9천 |
|---|
| 2025.12.04 | ₩34,689 | ₩34,737 | ₩34,689 | ₩34,737 | +0.14% | 500 |
|---|
| 2025.12.03 | ₩34,689 | ₩34,713 | ₩34,635 | ₩34,713 | +0.07% | 900 |
|---|
| 2025.12.02 | ₩34,555 | ₩34,555 | ₩34,327 | ₩34,327 | -0.66% | 1.3천 |
|---|
| 2025.12.01 | ₩34,674 | ₩34,743 | ₩34,574 | ₩34,574 | -0.29% | 700 |
|---|
| 2025.11.28 | ₩34,810 | ₩34,830 | ₩34,810 | ₩34,830 | +0.06% | 100 |
|---|
| 2025.11.26 | ₩34,689 | ₩34,729 | ₩34,661 | ₩34,661 | -0.08% | 1.8만 |
|---|
| 2025.11.25 | ₩34,166 | ₩34,488 | ₩34,166 | ₩34,448 | +0.82% | 6.5천 |
|---|
| 2025.11.24 | ₩33,777 | ₩34,083 | ₩33,777 | ₩34,083 | +0.91% | 600 |
|---|
| 2025.11.21 | ₩33,496 | ₩33,844 | ₩33,496 | ₩33,496 | 0.00% | 7.6천 |
|---|
| 2025.11.20 | ₩33,536 | ₩33,536 | ₩33,375 | ₩33,398 | -0.41% | 200 |
|---|
| 2025.11.19 | ₩33,710 | ₩33,811 | ₩33,710 | ₩33,811 | +0.30% | 700 |
|---|
| 2025.11.18 | ₩33,871 | ₩33,885 | ₩33,563 | ₩33,817 | -0.16% | 3.5천 |
|---|
| 2025.11.17 | ₩34,180 | ₩34,180 | ₩33,935 | ₩33,935 | -0.71% | 600 |
|---|
| 2025.11.14 | ₩33,885 | ₩34,139 | ₩33,885 | ₩34,115 | +0.68% | 300 |
|---|
| 2025.11.13 | ₩34,488 | ₩34,488 | ₩34,222 | ₩34,222 | -0.77% | 400 |
|---|
| 2025.11.12 | ₩34,542 | ₩34,635 | ₩34,528 | ₩34,633 | +0.26% | 2.1만 |
|---|
| 2025.11.11 | ₩34,582 | ₩34,582 | ₩34,574 | ₩34,574 | -0.02% | 300 |
|---|
| 2025.11.10 | ₩34,314 | ₩34,413 | ₩34,314 | ₩34,413 | +0.29% | 900 |
|---|
| 2025.11.07 | ₩33,750 | ₩34,037 | ₩33,750 | ₩34,037 | +0.85% | 400 |
|---|
| 2025.11.06 | ₩34,045 | ₩34,086 | ₩34,045 | ₩34,053 | +0.02% | 200 |
|---|
| 2025.11.05 | ₩34,327 | ₩34,327 | ₩34,306 | ₩34,306 | -0.06% | 100 |
|---|
| 2025.11.04 | ₩34,220 | ₩34,233 | ₩34,086 | ₩34,086 | -0.39% | 3.5천 |
|---|
| 2025.11.03 | ₩34,336 | ₩34,336 | ₩34,336 | ₩34,336 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩34,448 | ₩34,515 | ₩34,414 | ₩34,414 | -0.10% | 2.6천 |
|---|
| 2025.10.30 | ₩34,126 | ₩34,149 | ₩34,023 | ₩34,023 | -0.30% | 8.4천 |
|---|
| 2025.10.29 | ₩34,201 | ₩34,201 | ₩34,201 | ₩34,201 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,930 | ₩34,930 | ₩34,826 | ₩34,826 | -0.30% | 200 |
|---|
| 2025.10.27 | ₩34,770 | ₩34,803 | ₩34,770 | ₩34,803 | +0.10% | 2천 |
|---|
| 2025.10.24 | ₩34,630 | ₩34,649 | ₩34,584 | ₩34,584 | -0.13% | 1.2천 |
|---|
| 2025.10.23 | ₩34,233 | ₩34,432 | ₩34,233 | ₩34,432 | +0.58% | 500 |
|---|
| 2025.10.22 | ₩34,247 | ₩34,247 | ₩34,247 | ₩34,247 | 0.00% | 600 |
|---|
| 2025.10.21 | ₩34,475 | ₩34,488 | ₩34,433 | ₩34,433 | -0.12% | 6.4천 |
|---|
| 2025.10.20 | ₩34,444 | ₩34,444 | ₩34,444 | ₩34,444 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,166 | ₩34,228 | ₩34,166 | ₩34,228 | +0.18% | 400 |
|---|
| 2025.10.16 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩34,367 | ₩34,367 | ₩34,059 | ₩34,295 | -0.21% | 1.9천 |
|---|
| 2025.10.14 | ₩33,831 | ₩34,206 | ₩33,831 | ₩34,167 | +0.99% | 800 |
|---|
| 2025.10.13 | ₩34,220 | ₩34,220 | ₩34,206 | ₩34,206 | -0.04% | 200 |
|---|
| 2025.10.10 | ₩33,807 | ₩33,807 | ₩33,807 | ₩33,807 | 0.00% | 100 |
|---|