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 | ₩36,920 | ₩37,054 | ₩36,920 | ₩37,054 | +0.36% | 1.1천 |
| 2026.10.08 | ₩36,745 | ₩36,745 | ₩36,737 | ₩36,737 | -0.02% | 300 |
| 2026.10.07 | ₩36,692 | ₩36,917 | ₩36,692 | ₩36,917 | +0.61% | 100 |
| 2026.10.06 | ₩37,255 | ₩37,255 | ₩37,227 | ₩37,227 | -0.08% | 100 |
| 2026.10.05 | ₩36,920 | ₩37,255 | ₩36,920 | ₩37,168 | +0.67% | 1.6만 |
| 2026.10.02 | ₩36,772 | ₩36,812 | ₩36,692 | ₩36,779 | +0.02% | 700 |
| 2026.10.01 | ₩36,169 | ₩36,371 | ₩36,155 | ₩36,371 | +0.56% | 300 |
| 2026.09.30 | ₩36,665 | ₩36,692 | ₩36,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,491 |
| -0.48% |
| 400 |
| 2026.09.29 | ₩36,611 | ₩36,625 | ₩36,531 | ₩36,609 | -0.01% | 21.5만 |
|---|
| 2026.09.28 | ₩36,718 | ₩36,718 | ₩36,598 | ₩36,598 | -0.33% | 18.5만 |
|---|
| 2026.09.25 | ₩36,799 | ₩36,997 | ₩36,799 | ₩36,997 | +0.54% | 300 |
|---|
| 2026.09.24 | ₩36,678 | ₩36,839 | ₩36,598 | ₩36,810 | +0.36% | 1.8천 |
|---|
| 2026.09.23 | ₩36,812 | ₩36,879 | ₩36,812 | ₩36,854 | +0.11% | 6.1천 |
|---|
| 2026.09.22 | ₩37,081 | ₩37,140 | ₩37,081 | ₩37,140 | +0.16% | 100 |
|---|
| 2026.09.21 | ₩36,826 | ₩37,020 | ₩36,826 | ₩37,020 | +0.53% | 200 |
|---|
| 2026.09.18 | ₩36,759 | ₩36,832 | ₩36,732 | ₩36,832 | +0.20% | 600 |
|---|
| 2026.09.17 | ₩36,879 | ₩36,879 | ₩36,799 | ₩36,855 | -0.07% | 300 |
|---|
| 2026.09.16 | ₩36,799 | ₩36,799 | ₩36,478 | ₩36,478 | -0.87% | 400 |
|---|
| 2026.09.15 | ₩36,558 | ₩36,678 | ₩36,558 | ₩36,600 | +0.12% | 900 |
|---|
| 2026.09.14 | ₩36,651 | ₩36,776 | ₩36,651 | ₩36,776 | +0.34% | 200 |
|---|
| 2026.09.11 | ₩37,081 | ₩37,094 | ₩37,054 | ₩37,058 | -0.06% | 1.3천 |
|---|
| 2026.09.10 | ₩36,732 | ₩36,799 | ₩36,651 | ₩36,668 | -0.18% | 2.1천 |
|---|
| 2026.09.09 | ₩36,987 | ₩36,987 | ₩36,920 | ₩36,940 | -0.13% | 900 |
|---|
| 2026.09.08 | ₩37,335 | ₩37,335 | ₩37,201 | ₩37,209 | -0.34% | 4.6천 |
|---|
| 2026.09.04 | ₩37,510 | ₩37,510 | ₩37,456 | ₩37,471 | -0.10% | 600 |
|---|
| 2026.09.03 | ₩37,402 | ₩37,594 | ₩37,228 | ₩37,594 | +0.51% | 3.2천 |
|---|
| 2026.09.02 | ₩37,027 | ₩37,188 | ₩37,027 | ₩37,141 | +0.31% | 1.8천 |
|---|
| 2026.09.01 | ₩37,000 | ₩37,054 | ₩36,826 | ₩36,855 | -0.39% | 1.5만 |
|---|
| 2026.08.31 | ₩37,282 | ₩37,322 | ₩37,242 | ₩37,295 | +0.04% | 3.6만 |
|---|
| 2026.08.28 | ₩37,751 | ₩37,885 | ₩37,724 | ₩37,732 | -0.05% | 1.7천 |
|---|
| 2026.08.27 | ₩37,724 | ₩37,845 | ₩37,724 | ₩37,807 | +0.22% | 1.2천 |
|---|
| 2026.08.26 | ₩37,711 | ₩37,872 | ₩37,711 | ₩37,848 | +0.36% | 4.2천 |
|---|
| 2026.08.25 | ₩37,765 | ₩37,793 | ₩37,697 | ₩37,793 | +0.07% | 500 |
|---|
| 2026.08.24 | ₩37,805 | ₩37,805 | ₩37,738 | ₩37,802 | -0.01% | 3.2만 |
|---|
| 2026.08.21 | ₩37,751 | ₩37,879 | ₩37,751 | ₩37,879 | +0.34% | 400 |
|---|
| 2026.08.20 | ₩37,657 | ₩37,657 | ₩37,613 | ₩37,613 | -0.12% | 100 |
|---|
| 2026.08.19 | ₩37,309 | ₩37,637 | ₩37,309 | ₩37,637 | +0.88% | 1.5천 |
|---|
| 2026.08.18 | ₩37,429 | ₩37,429 | ₩37,229 | ₩37,229 | -0.53% | 200 |
|---|
| 2026.08.17 | ₩37,671 | ₩37,765 | ₩37,583 | ₩37,583 | -0.23% | 7.7천 |
|---|
| 2026.08.14 | ₩37,818 | ₩38,180 | ₩37,747 | ₩37,747 | -0.19% | 1만 |
|---|
| 2026.08.13 | ₩37,778 | ₩37,778 | ₩37,644 | ₩37,707 | -0.19% | 1.5천 |
|---|
| 2026.08.12 | ₩37,711 | ₩37,711 | ₩37,550 | ₩37,597 | -0.30% | 12.1만 |
|---|
| 2026.08.11 | ₩37,765 | ₩37,778 | ₩37,641 | ₩37,641 | -0.33% | 200 |
|---|
| 2026.08.10 | ₩37,711 | ₩37,754 | ₩37,711 | ₩37,754 | +0.11% | 100 |
|---|
| 2026.08.07 | ₩37,693 | ₩37,693 | ₩37,693 | ₩37,693 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩37,376 | ₩37,421 | ₩37,322 | ₩37,421 | +0.12% | 1.1천 |
|---|
| 2026.08.05 | ₩37,765 | ₩37,765 | ₩37,539 | ₩37,539 | -0.60% | 2.8천 |
|---|
| 2026.08.04 | ₩37,389 | ₩37,550 | ₩37,389 | ₩37,550 | +0.43% | 200 |
|---|
| 2026.08.03 | ₩37,335 | ₩37,402 | ₩37,335 | ₩37,402 | +0.18% | 700 |
|---|
| 2026.07.31 | ₩36,611 | ₩36,936 | ₩36,544 | ₩36,936 | +0.89% | 500 |
|---|
| 2026.07.30 | ₩36,397 | ₩36,566 | ₩36,397 | ₩36,566 | +0.46% | 3.2천 |
|---|
| 2026.07.29 | ₩36,048 | ₩36,048 | ₩35,939 | ₩35,939 | -0.30% | 200 |
|---|
| 2026.07.28 | ₩36,209 | ₩36,209 | ₩36,209 | ₩36,209 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,900 | ₩35,954 | ₩35,847 | ₩35,954 | +0.15% | 1.5천 |
|---|
| 2026.07.24 | ₩35,820 | ₩35,954 | ₩35,820 | ₩35,831 | +0.03% | 2.7천 |
|---|
| 2026.07.23 | ₩35,780 | ₩35,780 | ₩35,749 | ₩35,749 | -0.09% | 8.9천 |
|---|
| 2026.07.22 | ₩36,048 | ₩36,182 | ₩36,048 | ₩36,064 | +0.04% | 900 |
|---|
| 2026.07.21 | ₩35,941 | ₩36,102 | ₩35,887 | ₩36,081 | +0.39% | 1.2만 |
|---|
| 2026.07.20 | ₩35,994 | ₩35,994 | ₩35,809 | ₩35,809 | -0.51% | 900 |
|---|
| 2026.07.17 | ₩35,954 | ₩35,954 | ₩35,847 | ₩35,915 | -0.11% | 500 |
|---|
| 2026.07.16 | ₩36,182 | ₩36,195 | ₩36,124 | ₩36,124 | -0.16% | 8.2천 |
|---|
| 2026.07.15 | ₩36,289 | ₩36,289 | ₩35,900 | ₩36,249 | -0.11% | 2.4만 |
|---|
| 2026.07.14 | ₩35,927 | ₩36,182 | ₩35,927 | ₩36,100 | +0.48% | 3.3천 |
|---|
| 2026.07.13 | ₩36,061 | ₩36,077 | ₩36,021 | ₩36,077 | +0.04% | 1.3천 |
|---|
| 2026.07.10 | ₩36,128 | ₩36,210 | ₩36,128 | ₩36,210 | +0.23% | 800 |
|---|
| 2026.07.09 | ₩36,008 | ₩36,147 | ₩36,008 | ₩36,147 | +0.39% | 9.6천 |
|---|
| 2026.07.08 | ₩35,898 | ₩35,898 | ₩35,898 | ₩35,898 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩36,370 | ₩36,370 | ₩36,218 | ₩36,218 | -0.42% | 100 |
|---|
| 2026.07.06 | ₩36,284 | ₩36,284 | ₩36,284 | ₩36,284 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,095 | ₩36,095 | ₩36,087 | ₩36,087 | -0.02% | 1.2천 |
|---|
| 2026.07.01 | ₩35,793 | ₩35,793 | ₩35,709 | ₩35,709 | -0.24% | 1.2천 |
|---|
| 2026.06.30 | ₩35,391 | ₩35,471 | ₩35,391 | ₩35,471 | +0.23% | 700 |
|---|
| 2026.06.29 | ₩35,284 | ₩35,325 | ₩35,284 | ₩35,325 | +0.12% | 2.3천 |
|---|
| 2026.06.26 | ₩35,229 | ₩35,229 | ₩35,229 | ₩35,229 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,322 | ₩35,322 | ₩35,322 | ₩35,322 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,620 | ₩35,620 | ₩35,360 | ₩35,360 | -0.73% | 400 |
|---|
| 2026.06.23 | ₩35,391 | ₩35,424 | ₩35,391 | ₩35,424 | +0.09% | 800 |
|---|
| 2026.06.22 | ₩35,829 | ₩35,829 | ₩35,829 | ₩35,829 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩36,048 | ₩36,107 | ₩36,048 | ₩36,107 | +0.16% | 9.3천 |
|---|
| 2026.06.17 | ₩36,209 | ₩36,209 | ₩35,773 | ₩35,773 | -1.20% | 900 |
|---|
| 2026.06.16 | ₩36,356 | ₩36,356 | ₩36,356 | ₩36,356 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩36,437 | ₩36,437 | ₩36,437 | ₩36,437 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩35,754 | ₩35,754 | ₩35,754 | ₩35,754 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,569 | ₩35,569 | ₩35,569 | ₩35,569 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩35,284 | ₩35,337 | ₩35,270 | ₩35,337 | +0.15% | 400 |
|---|
| 2026.06.09 | ₩35,833 | ₩35,833 | ₩35,833 | ₩35,833 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩35,994 | ₩35,994 | ₩35,756 | ₩35,756 | -0.66% | 400 |
|---|
| 2026.06.05 | ₩36,503 | ₩36,503 | ₩35,941 | ₩35,984 | -1.42% | 2.3만 |
|---|
| 2026.06.04 | ₩36,651 | ₩36,812 | ₩36,651 | ₩36,682 | +0.08% | 1.1천 |
|---|
| 2026.06.03 | ₩36,316 | ₩36,316 | ₩36,276 | ₩36,276 | -0.11% | 1.3만 |
|---|
| 2026.06.02 | ₩36,464 | ₩36,558 | ₩36,464 | ₩36,558 | +0.26% | 400 |
|---|
| 2026.06.01 | ₩36,517 | ₩36,853 | ₩36,517 | ₩36,698 | +0.50% | 4.7천 |
|---|
| 2026.05.29 | ₩36,812 | ₩36,920 | ₩36,725 | ₩36,725 | -0.24% | 2.4천 |
|---|
| 2026.05.28 | ₩36,397 | ₩36,658 | ₩36,397 | ₩36,658 | +0.72% | 600 |
|---|
| 2026.05.27 | ₩36,330 | ₩36,410 | ₩36,303 | ₩36,346 | +0.04% | 1.3만 |
|---|
| 2026.05.26 | ₩36,410 | ₩36,410 | ₩36,209 | ₩36,343 | -0.18% | 1.1만 |
|---|
| 2026.05.22 | ₩36,175 | ₩36,316 | ₩36,175 | ₩36,208 | +0.09% | 1.2천 |
|---|
| 2026.05.21 | ₩36,008 | ₩36,182 | ₩36,008 | ₩36,140 | +0.37% | 5.5천 |
|---|
| 2026.05.20 | ₩35,887 | ₩36,115 | ₩35,887 | ₩36,115 | +0.64% | 1.1천 |
|---|
| 2026.05.19 | ₩36,048 | ₩36,048 | ₩35,949 | ₩35,949 | -0.28% | 1.7천 |
|---|
| 2026.05.18 | ₩36,209 | ₩36,249 | ₩36,088 | ₩36,202 | -0.02% | 1.2만 |
|---|
| 2026.05.15 | ₩35,927 | ₩36,189 | ₩35,927 | ₩36,061 | +0.37% | 2.2만 |
|---|
| 2026.05.14 | ₩36,410 | ₩36,517 | ₩36,410 | ₩36,422 | +0.03% | 4.9천 |
|---|
| 2026.05.13 | ₩36,263 | ₩37,463 | ₩36,249 | ₩36,350 | +0.24% | 1.9만 |
|---|
| 2026.05.12 | ₩35,914 | ₩36,103 | ₩35,900 | ₩36,103 | +0.53% | 200 |
|---|
| 2026.05.11 | ₩36,115 | ₩36,115 | ₩36,108 | ₩36,108 | -0.02% | 8.3천 |
|---|
| 2026.05.08 | ₩36,142 | ₩36,155 | ₩36,115 | ₩36,155 | +0.04% | 1.6천 |
|---|
| 2026.05.07 | ₩36,142 | ₩36,142 | ₩36,142 | ₩36,142 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩36,115 | ₩36,293 | ₩36,115 | ₩36,293 | +0.49% | 2.3천 |
|---|
| 2026.05.05 | ₩35,820 | ₩35,820 | ₩35,820 | ₩35,820 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩35,592 | ₩35,592 | ₩35,592 | ₩35,592 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩35,619 | ₩35,632 | ₩35,605 | ₩35,632 | +0.04% | 1.7천 |
|---|
| 2026.04.30 | ₩35,339 | ₩35,339 | ₩35,339 | ₩35,339 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩35,002 | ₩35,037 | ₩35,002 | ₩35,037 | +0.10% | 600 |
|---|
| 2026.04.28 | ₩35,062 | ₩35,062 | ₩35,062 | ₩35,062 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,190 | ₩35,200 | ₩35,149 | ₩35,200 | +0.03% | 1.4천 |
|---|
| 2026.04.24 | ₩35,156 | ₩35,156 | ₩35,156 | ₩35,156 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩35,069 | ₩35,082 | ₩34,720 | ₩35,082 | +0.04% | 4.3천 |
|---|
| 2026.04.22 | ₩34,989 | ₩34,989 | ₩34,989 | ₩34,989 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,854 | ₩34,908 | ₩34,840 | ₩34,840 | -0.04% | 800 |
|---|
| 2026.04.20 | ₩34,974 | ₩34,974 | ₩34,974 | ₩34,974 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩35,002 | ₩35,002 | ₩34,962 | ₩34,962 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩34,593 | ₩34,624 | ₩34,593 | ₩34,624 | +0.09% | 200 |
|---|
| 2026.04.15 | ₩34,492 | ₩34,573 | ₩34,492 | ₩34,559 | +0.19% | 2.1천 |
|---|
| 2026.04.14 | ₩34,322 | ₩34,322 | ₩34,322 | ₩34,322 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,036 | ₩34,036 | ₩34,036 | ₩34,036 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,532 | ₩33,532 | ₩33,532 | ₩33,532 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,728 | ₩33,768 | ₩33,708 | ₩33,708 | -0.06% | 300 |
|---|
| 2026.04.08 | ₩33,795 | ₩33,795 | ₩33,776 | ₩33,776 | -0.06% | 1.3천 |
|---|
| 2026.04.07 | ₩32,789 | ₩32,965 | ₩32,789 | ₩32,965 | +0.54% | 400 |
|---|
| 2026.04.06 | ₩32,937 | ₩33,017 | ₩32,937 | ₩32,977 | +0.12% | 1천 |
|---|
| 2026.04.02 | ₩32,762 | ₩32,804 | ₩32,709 | ₩32,804 | +0.13% | 1천 |
|---|
| 2026.04.01 | ₩32,695 | ₩32,749 | ₩32,695 | ₩32,749 | +0.16% | 200 |
|---|
| 2026.03.31 | ₩32,159 | ₩32,494 | ₩32,159 | ₩32,494 | +1.04% | 700 |
|---|
| 2026.03.30 | ₩31,702 | ₩31,702 | ₩31,702 | ₩31,702 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,648 | ₩31,648 | ₩31,648 | ₩31,648 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,347 | ₩32,347 | ₩32,210 | ₩32,210 | -0.42% | 400 |
|---|
| 2026.03.25 | ₩32,668 | ₩32,668 | ₩32,583 | ₩32,583 | -0.26% | 700 |
|---|
| 2026.03.24 | ₩32,508 | ₩32,534 | ₩32,457 | ₩32,457 | -0.16% | 300 |
|---|
| 2026.03.23 | ₩32,816 | ₩32,816 | ₩32,612 | ₩32,612 | -0.62% | 600 |
|---|
| 2026.03.20 | ₩32,454 | ₩32,508 | ₩32,253 | ₩32,341 | -0.35% | 4.8천 |
|---|
| 2026.03.19 | ₩32,655 | ₩32,656 | ₩32,534 | ₩32,656 | +0.00% | 3.1천 |
|---|
| 2026.03.18 | ₩33,004 | ₩33,004 | ₩32,809 | ₩32,809 | -0.59% | 900 |
|---|
| 2026.03.17 | ₩33,339 | ₩33,339 | ₩33,191 | ₩33,201 | -0.41% | 7.3천 |
|---|
| 2026.03.16 | ₩33,084 | ₩33,084 | ₩33,084 | ₩33,084 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩32,695 | ₩32,762 | ₩32,682 | ₩32,682 | -0.04% | 1.3천 |
|---|
| 2026.03.12 | ₩33,084 | ₩33,084 | ₩32,862 | ₩32,862 | -0.67% | 2.1천 |
|---|
| 2026.03.11 | ₩33,218 | ₩33,312 | ₩32,655 | ₩33,305 | +0.26% | 6천 |
|---|
| 2026.03.10 | ₩33,554 | ₩33,554 | ₩33,272 | ₩33,272 | -0.84% | 2.9천 |
|---|
| 2026.03.09 | ₩32,896 | ₩33,437 | ₩32,896 | ₩33,437 | +1.64% | 1.2천 |
|---|
| 2026.03.06 | ₩33,366 | ₩33,446 | ₩33,366 | ₩33,411 | +0.14% | 500 |
|---|
| 2026.03.05 | ₩33,594 | ₩33,761 | ₩33,594 | ₩33,761 | +0.50% | 1.5천 |
|---|
| 2026.03.04 | ₩33,942 | ₩33,979 | ₩33,942 | ₩33,979 | +0.11% | 400 |
|---|
| 2026.03.03 | ₩33,929 | ₩33,929 | ₩33,701 | ₩33,701 | -0.67% | 4.6천 |
|---|
| 2026.03.02 | ₩34,251 | ₩34,286 | ₩34,251 | ₩34,286 | +0.10% | 100 |
|---|
| 2026.02.27 | ₩34,372 | ₩34,421 | ₩34,372 | ₩34,421 | +0.14% | 7.9천 |
|---|
| 2026.02.26 | ₩34,457 | ₩34,506 | ₩34,453 | ₩34,453 | -0.01% | 400 |
|---|
| 2026.02.25 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩34,065 | ₩34,251 | ₩34,065 | ₩34,191 | +0.37% | 1.7천 |
|---|
| 2026.02.23 | ₩34,157 | ₩34,157 | ₩33,956 | ₩33,997 | -0.47% | 2.8천 |
|---|
| 2026.02.20 | ₩34,157 | ₩34,217 | ₩34,157 | ₩34,217 | +0.18% | 100 |
|---|
| 2026.02.19 | ₩33,989 | ₩33,992 | ₩33,916 | ₩33,992 | +0.01% | 1.9천 |
|---|
| 2026.02.18 | ₩34,141 | ₩34,141 | ₩34,141 | ₩34,141 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩33,862 | ₩33,921 | ₩33,862 | ₩33,921 | +0.17% | 300 |
|---|
| 2026.02.12 | ₩33,862 | ₩33,902 | ₩33,755 | ₩33,755 | -0.32% | 2천 |
|---|
| 2026.02.11 | ₩34,358 | ₩34,358 | ₩34,326 | ₩34,326 | -0.09% | 500 |
|---|
| 2026.02.10 | ₩34,667 | ₩34,707 | ₩34,503 | ₩34,503 | -0.47% | 900 |
|---|
| 2026.02.09 | ₩34,425 | ₩34,466 | ₩34,419 | ₩34,439 | +0.04% | 1.5천 |
|---|
| 2026.02.06 | ₩34,090 | ₩34,334 | ₩34,090 | ₩34,334 | +0.72% | 3.2천 |
|---|
| 2026.02.05 | ₩34,466 | ₩34,466 | ₩34,256 | ₩34,256 | -0.61% | 1천 |
|---|
| 2026.02.04 | ₩34,774 | ₩34,828 | ₩34,638 | ₩34,787 | +0.04% | 8.5천 |
|---|
| 2026.02.03 | ₩34,600 | ₩34,600 | ₩34,439 | ₩34,578 | -0.06% | 1.2천 |
|---|
| 2026.02.02 | ₩34,948 | ₩34,989 | ₩34,948 | ₩34,989 | +0.12% | 5.1천 |
|---|
| 2026.01.30 | ₩34,801 | ₩34,825 | ₩34,801 | ₩34,825 | +0.07% | 600 |
|---|
| 2026.01.29 | ₩35,137 | ₩35,137 | ₩35,137 | ₩35,137 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩35,391 | ₩35,391 | ₩35,330 | ₩35,330 | -0.17% | 300 |
|---|
| 2026.01.27 | ₩35,351 | ₩35,351 | ₩35,351 | ₩35,351 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩35,418 | ₩35,446 | ₩35,418 | ₩35,446 | +0.08% | 500 |
|---|
| 2026.01.23 | ₩35,257 | ₩35,257 | ₩35,136 | ₩35,195 | -0.17% | 200 |
|---|
| 2026.01.22 | ₩35,176 | ₩35,183 | ₩35,123 | ₩35,183 | +0.02% | 5천 |
|---|
| 2026.01.21 | ₩34,895 | ₩34,991 | ₩34,828 | ₩34,991 | +0.28% | 1천 |
|---|
| 2026.01.20 | ₩34,989 | ₩35,082 | ₩34,806 | ₩34,806 | -0.52% | 600 |
|---|
| 2026.01.16 | ₩35,418 | ₩35,418 | ₩35,349 | ₩35,349 | -0.19% | 1.4천 |
|---|
| 2026.01.15 | ₩35,565 | ₩35,565 | ₩35,565 | ₩35,565 | 0.00% | 9.3천 |
|---|
| 2026.01.14 | ₩35,324 | ₩35,465 | ₩35,324 | ₩35,465 | +0.40% | 1.3천 |
|---|
| 2026.01.13 | ₩35,579 | ₩35,579 | ₩35,541 | ₩35,541 | -0.11% | 300 |
|---|
| 2026.01.12 | ₩35,632 | ₩35,656 | ₩35,632 | ₩35,654 | +0.06% | 1.6천 |
|---|
| 2026.01.09 | ₩35,364 | ₩35,589 | ₩35,364 | ₩35,589 | +0.64% | 1.4천 |
|---|
| 2026.01.08 | ₩35,351 | ₩35,444 | ₩35,337 | ₩35,404 | +0.15% | 3.4천 |
|---|
| 2026.01.07 | ₩35,270 | ₩35,351 | ₩35,226 | ₩35,226 | -0.13% | 2.1천 |
|---|
| 2026.01.06 | ₩35,230 | ₩35,282 | ₩35,136 | ₩35,282 | +0.15% | 3.5천 |
|---|
| 2026.01.05 | ₩35,006 | ₩35,006 | ₩35,006 | ₩35,006 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩34,506 | ₩34,653 | ₩34,506 | ₩34,594 | +0.26% | 600 |
|---|
| 2025.12.31 | ₩34,720 | ₩34,720 | ₩34,633 | ₩34,633 | -0.25% | 3.9천 |
|---|
| 2025.12.30 | ₩34,868 | ₩34,868 | ₩34,837 | ₩34,837 | -0.09% | 100 |
|---|
| 2025.12.29 | ₩34,774 | ₩34,822 | ₩34,774 | ₩34,822 | +0.14% | 1.6천 |
|---|
| 2025.12.26 | ₩34,948 | ₩34,948 | ₩34,841 | ₩34,915 | -0.10% | 7.8만 |
|---|
| 2025.12.24 | ₩34,881 | ₩34,948 | ₩34,881 | ₩34,908 | +0.08% | 2.1천 |
|---|
| 2025.12.23 | ₩34,693 | ₩34,799 | ₩34,693 | ₩34,799 | +0.31% | 300 |
|---|
| 2025.12.22 | ₩34,667 | ₩34,801 | ₩34,667 | ₩34,801 | +0.39% | 300 |
|---|
| 2025.12.19 | ₩34,533 | ₩34,559 | ₩34,533 | ₩34,537 | +0.01% | 300 |
|---|
| 2025.12.18 | ₩34,372 | ₩34,372 | ₩34,251 | ₩34,306 | -0.19% | 600 |
|---|
| 2025.12.17 | ₩34,184 | ₩34,184 | ₩34,066 | ₩34,066 | -0.35% | 200 |
|---|
| 2025.12.16 | ₩34,452 | ₩34,479 | ₩34,264 | ₩34,448 | -0.01% | 1.3천 |
|---|
| 2025.12.15 | ₩34,546 | ₩34,613 | ₩32,776 | ₩34,613 | +0.19% | 2.1천 |
|---|
| 2025.12.12 | ₩34,841 | ₩34,841 | ₩34,626 | ₩34,647 | -0.56% | 300 |
|---|
| 2025.12.11 | ₩34,787 | ₩34,919 | ₩34,787 | ₩34,919 | +0.38% | 900 |
|---|
| 2025.12.10 | ₩34,667 | ₩34,888 | ₩34,667 | ₩34,888 | +0.64% | 1.4천 |
|---|
| 2025.12.09 | ₩34,651 | ₩34,651 | ₩34,651 | ₩34,651 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩34,774 | ₩34,774 | ₩34,466 | ₩34,594 | -0.52% | 4천 |
|---|
| 2025.12.05 | ₩34,720 | ₩34,881 | ₩34,720 | ₩34,789 | +0.20% | 2.9천 |
|---|
| 2025.12.04 | ₩34,693 | ₩34,742 | ₩34,693 | ₩34,742 | +0.14% | 500 |
|---|
| 2025.12.03 | ₩34,693 | ₩34,718 | ₩34,640 | ₩34,718 | +0.07% | 900 |
|---|
| 2025.12.02 | ₩34,559 | ₩34,559 | ₩34,331 | ₩34,331 | -0.66% | 1.3천 |
|---|
| 2025.12.01 | ₩34,679 | ₩34,747 | ₩34,578 | ₩34,578 | -0.29% | 700 |
|---|
| 2025.11.28 | ₩34,814 | ₩34,834 | ₩34,814 | ₩34,834 | +0.06% | 100 |
|---|
| 2025.11.26 | ₩34,693 | ₩34,734 | ₩34,665 | ₩34,665 | -0.08% | 1.8만 |
|---|
| 2025.11.25 | ₩34,170 | ₩34,492 | ₩34,170 | ₩34,452 | +0.82% | 6.5천 |
|---|
| 2025.11.24 | ₩33,782 | ₩34,087 | ₩33,782 | ₩34,087 | +0.91% | 600 |
|---|
| 2025.11.21 | ₩33,500 | ₩33,849 | ₩33,500 | ₩33,500 | 0.00% | 7.6천 |
|---|
| 2025.11.20 | ₩33,540 | ₩33,540 | ₩33,379 | ₩33,402 | -0.41% | 200 |
|---|
| 2025.11.19 | ₩33,714 | ₩33,815 | ₩33,714 | ₩33,815 | +0.30% | 700 |
|---|
| 2025.11.18 | ₩33,875 | ₩33,889 | ₩33,567 | ₩33,822 | -0.16% | 3.5천 |
|---|
| 2025.11.17 | ₩34,184 | ₩34,184 | ₩33,940 | ₩33,940 | -0.71% | 600 |
|---|
| 2025.11.14 | ₩33,889 | ₩34,144 | ₩33,889 | ₩34,120 | +0.68% | 300 |
|---|
| 2025.11.13 | ₩34,492 | ₩34,492 | ₩34,227 | ₩34,227 | -0.77% | 400 |
|---|
| 2025.11.12 | ₩34,546 | ₩34,640 | ₩34,533 | ₩34,637 | +0.26% | 2.1만 |
|---|
| 2025.11.11 | ₩34,586 | ₩34,586 | ₩34,578 | ₩34,578 | -0.02% | 300 |
|---|
| 2025.11.10 | ₩34,318 | ₩34,417 | ₩34,318 | ₩34,417 | +0.29% | 900 |
|---|
| 2025.11.07 | ₩33,755 | ₩34,042 | ₩33,755 | ₩34,042 | +0.85% | 400 |
|---|
| 2025.11.06 | ₩34,050 | ₩34,090 | ₩34,050 | ₩34,058 | +0.02% | 200 |
|---|
| 2025.11.05 | ₩34,331 | ₩34,331 | ₩34,310 | ₩34,310 | -0.06% | 100 |
|---|
| 2025.11.04 | ₩34,224 | ₩34,238 | ₩34,090 | ₩34,090 | -0.39% | 3.5천 |
|---|
| 2025.11.03 | ₩34,341 | ₩34,341 | ₩34,341 | ₩34,341 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩34,452 | ₩34,519 | ₩34,419 | ₩34,419 | -0.10% | 2.6천 |
|---|
| 2025.10.30 | ₩34,130 | ₩34,153 | ₩34,027 | ₩34,027 | -0.30% | 8.4천 |
|---|
| 2025.10.29 | ₩34,205 | ₩34,205 | ₩34,205 | ₩34,205 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,935 | ₩34,935 | ₩34,830 | ₩34,830 | -0.30% | 200 |
|---|
| 2025.10.27 | ₩34,774 | ₩34,807 | ₩34,774 | ₩34,807 | +0.10% | 2천 |
|---|
| 2025.10.24 | ₩34,634 | ₩34,653 | ₩34,589 | ₩34,589 | -0.13% | 1.2천 |
|---|
| 2025.10.23 | ₩34,238 | ₩34,436 | ₩34,238 | ₩34,436 | +0.58% | 500 |
|---|
| 2025.10.22 | ₩34,251 | ₩34,251 | ₩34,251 | ₩34,251 | 0.00% | 600 |
|---|
| 2025.10.21 | ₩34,479 | ₩34,492 | ₩34,437 | ₩34,437 | -0.12% | 6.4천 |
|---|
| 2025.10.20 | ₩34,448 | ₩34,448 | ₩34,448 | ₩34,448 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,170 | ₩34,232 | ₩34,170 | ₩34,232 | +0.18% | 400 |
|---|
| 2025.10.16 | ₩34,201 | ₩34,201 | ₩34,201 | ₩34,201 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩34,372 | ₩34,372 | ₩34,063 | ₩34,299 | -0.21% | 1.9천 |
|---|
| 2025.10.14 | ₩33,835 | ₩34,211 | ₩33,835 | ₩34,172 | +0.99% | 800 |
|---|
| 2025.10.13 | ₩34,224 | ₩34,224 | ₩34,211 | ₩34,211 | -0.04% | 200 |
|---|
| 2025.10.10 | ₩33,811 | ₩33,811 | ₩33,811 | ₩33,811 | 0.00% | 100 |
|---|