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 | ₩36,927 | ₩37,061 | ₩36,927 | ₩37,061 | +0.36% | 1.1천 |
| 2026.10.08 | ₩36,752 | ₩36,752 | ₩36,744 | ₩36,744 | -0.02% | 300 |
| 2026.10.07 | ₩36,699 | ₩36,924 | ₩36,699 | ₩36,924 | +0.61% | 100 |
| 2026.10.06 | ₩37,262 | ₩37,262 | ₩37,234 | ₩37,234 | -0.08% | 100 |
| 2026.10.05 | ₩36,927 | ₩37,262 | ₩36,927 | ₩37,175 | +0.67% | 1.6만 |
| 2026.10.02 | ₩36,779 | ₩36,820 | ₩36,699 | ₩36,786 | +0.02% | 700 |
| 2026.10.01 | ₩36,176 | ₩36,378 | ₩36,162 | ₩36,378 | +0.56% | 300 |
| 2026.09.30 | ₩36,672 | ₩36,699 | ₩36,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,498 |
| -0.48% |
| 400 |
| 2026.09.29 | ₩36,618 | ₩36,632 | ₩36,538 | ₩36,616 | -0.01% | 21.5만 |
|---|
| 2026.09.28 | ₩36,726 | ₩36,726 | ₩36,605 | ₩36,605 | -0.33% | 18.5만 |
|---|
| 2026.09.25 | ₩36,806 | ₩37,005 | ₩36,806 | ₩37,005 | +0.54% | 300 |
|---|
| 2026.09.24 | ₩36,685 | ₩36,846 | ₩36,605 | ₩36,817 | +0.36% | 1.8천 |
|---|
| 2026.09.23 | ₩36,820 | ₩36,887 | ₩36,820 | ₩36,861 | +0.11% | 6.1천 |
|---|
| 2026.09.22 | ₩37,088 | ₩37,147 | ₩37,088 | ₩37,147 | +0.16% | 100 |
|---|
| 2026.09.21 | ₩36,833 | ₩37,027 | ₩36,833 | ₩37,027 | +0.53% | 200 |
|---|
| 2026.09.18 | ₩36,766 | ₩36,840 | ₩36,739 | ₩36,840 | +0.20% | 600 |
|---|
| 2026.09.17 | ₩36,887 | ₩36,887 | ₩36,806 | ₩36,862 | -0.07% | 300 |
|---|
| 2026.09.16 | ₩36,806 | ₩36,806 | ₩36,486 | ₩36,486 | -0.87% | 400 |
|---|
| 2026.09.15 | ₩36,565 | ₩36,685 | ₩36,565 | ₩36,608 | +0.12% | 900 |
|---|
| 2026.09.14 | ₩36,659 | ₩36,783 | ₩36,659 | ₩36,783 | +0.34% | 200 |
|---|
| 2026.09.11 | ₩37,088 | ₩37,101 | ₩37,061 | ₩37,065 | -0.06% | 1.3천 |
|---|
| 2026.09.10 | ₩36,739 | ₩36,806 | ₩36,659 | ₩36,675 | -0.18% | 2.1천 |
|---|
| 2026.09.09 | ₩36,994 | ₩36,994 | ₩36,927 | ₩36,947 | -0.13% | 900 |
|---|
| 2026.09.08 | ₩37,343 | ₩37,343 | ₩37,208 | ₩37,217 | -0.34% | 4.6천 |
|---|
| 2026.09.04 | ₩37,517 | ₩37,517 | ₩37,463 | ₩37,478 | -0.10% | 600 |
|---|
| 2026.09.03 | ₩37,410 | ₩37,602 | ₩37,235 | ₩37,602 | +0.51% | 3.2천 |
|---|
| 2026.09.02 | ₩37,034 | ₩37,195 | ₩37,034 | ₩37,148 | +0.31% | 1.8천 |
|---|
| 2026.09.01 | ₩37,007 | ₩37,061 | ₩36,833 | ₩36,862 | -0.39% | 1.5만 |
|---|
| 2026.08.31 | ₩37,289 | ₩37,329 | ₩37,249 | ₩37,302 | +0.04% | 3.6만 |
|---|
| 2026.08.28 | ₩37,758 | ₩37,893 | ₩37,732 | ₩37,740 | -0.05% | 1.7천 |
|---|
| 2026.08.27 | ₩37,732 | ₩37,852 | ₩37,732 | ₩37,815 | +0.22% | 1.2천 |
|---|
| 2026.08.26 | ₩37,718 | ₩37,879 | ₩37,718 | ₩37,855 | +0.36% | 4.2천 |
|---|
| 2026.08.25 | ₩37,772 | ₩37,800 | ₩37,705 | ₩37,800 | +0.07% | 500 |
|---|
| 2026.08.24 | ₩37,812 | ₩37,812 | ₩37,745 | ₩37,809 | -0.01% | 3.2만 |
|---|
| 2026.08.21 | ₩37,758 | ₩37,886 | ₩37,758 | ₩37,886 | +0.34% | 400 |
|---|
| 2026.08.20 | ₩37,665 | ₩37,665 | ₩37,620 | ₩37,620 | -0.12% | 100 |
|---|
| 2026.08.19 | ₩37,316 | ₩37,644 | ₩37,316 | ₩37,644 | +0.88% | 1.5천 |
|---|
| 2026.08.18 | ₩37,437 | ₩37,437 | ₩37,237 | ₩37,237 | -0.53% | 200 |
|---|
| 2026.08.17 | ₩37,678 | ₩37,772 | ₩37,591 | ₩37,591 | -0.23% | 7.7천 |
|---|
| 2026.08.14 | ₩37,826 | ₩38,188 | ₩37,754 | ₩37,754 | -0.19% | 1만 |
|---|
| 2026.08.13 | ₩37,785 | ₩37,785 | ₩37,651 | ₩37,714 | -0.19% | 1.5천 |
|---|
| 2026.08.12 | ₩37,718 | ₩37,718 | ₩37,557 | ₩37,604 | -0.30% | 12.1만 |
|---|
| 2026.08.11 | ₩37,772 | ₩37,785 | ₩37,648 | ₩37,648 | -0.33% | 200 |
|---|
| 2026.08.10 | ₩37,718 | ₩37,761 | ₩37,718 | ₩37,761 | +0.11% | 100 |
|---|
| 2026.08.07 | ₩37,701 | ₩37,701 | ₩37,701 | ₩37,701 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩37,383 | ₩37,428 | ₩37,329 | ₩37,428 | +0.12% | 1.1천 |
|---|
| 2026.08.05 | ₩37,772 | ₩37,772 | ₩37,547 | ₩37,547 | -0.60% | 2.8천 |
|---|
| 2026.08.04 | ₩37,396 | ₩37,557 | ₩37,396 | ₩37,557 | +0.43% | 200 |
|---|
| 2026.08.03 | ₩37,343 | ₩37,410 | ₩37,343 | ₩37,410 | +0.18% | 700 |
|---|
| 2026.07.31 | ₩36,618 | ₩36,943 | ₩36,551 | ₩36,943 | +0.89% | 500 |
|---|
| 2026.07.30 | ₩36,404 | ₩36,573 | ₩36,404 | ₩36,573 | +0.46% | 3.2천 |
|---|
| 2026.07.29 | ₩36,055 | ₩36,055 | ₩35,946 | ₩35,946 | -0.30% | 200 |
|---|
| 2026.07.28 | ₩36,216 | ₩36,216 | ₩36,216 | ₩36,216 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,907 | ₩35,961 | ₩35,854 | ₩35,961 | +0.15% | 1.5천 |
|---|
| 2026.07.24 | ₩35,827 | ₩35,961 | ₩35,827 | ₩35,838 | +0.03% | 2.7천 |
|---|
| 2026.07.23 | ₩35,787 | ₩35,787 | ₩35,756 | ₩35,756 | -0.09% | 8.9천 |
|---|
| 2026.07.22 | ₩36,055 | ₩36,189 | ₩36,055 | ₩36,071 | +0.04% | 900 |
|---|
| 2026.07.21 | ₩35,948 | ₩36,109 | ₩35,894 | ₩36,088 | +0.39% | 1.2만 |
|---|
| 2026.07.20 | ₩36,001 | ₩36,001 | ₩35,816 | ₩35,816 | -0.51% | 900 |
|---|
| 2026.07.17 | ₩35,961 | ₩35,961 | ₩35,854 | ₩35,922 | -0.11% | 500 |
|---|
| 2026.07.16 | ₩36,189 | ₩36,202 | ₩36,131 | ₩36,131 | -0.16% | 8.2천 |
|---|
| 2026.07.15 | ₩36,296 | ₩36,296 | ₩35,907 | ₩36,256 | -0.11% | 2.4만 |
|---|
| 2026.07.14 | ₩35,934 | ₩36,189 | ₩35,934 | ₩36,107 | +0.48% | 3.3천 |
|---|
| 2026.07.13 | ₩36,068 | ₩36,084 | ₩36,028 | ₩36,084 | +0.04% | 1.3천 |
|---|
| 2026.07.10 | ₩36,135 | ₩36,217 | ₩36,135 | ₩36,217 | +0.23% | 800 |
|---|
| 2026.07.09 | ₩36,015 | ₩36,154 | ₩36,015 | ₩36,154 | +0.39% | 9.6천 |
|---|
| 2026.07.08 | ₩35,905 | ₩35,905 | ₩35,905 | ₩35,905 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩36,377 | ₩36,377 | ₩36,225 | ₩36,225 | -0.42% | 100 |
|---|
| 2026.07.06 | ₩36,291 | ₩36,291 | ₩36,291 | ₩36,291 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,102 | ₩36,102 | ₩36,094 | ₩36,094 | -0.02% | 1.2천 |
|---|
| 2026.07.01 | ₩35,800 | ₩35,800 | ₩35,716 | ₩35,716 | -0.24% | 1.2천 |
|---|
| 2026.06.30 | ₩35,398 | ₩35,478 | ₩35,398 | ₩35,478 | +0.23% | 700 |
|---|
| 2026.06.29 | ₩35,290 | ₩35,332 | ₩35,290 | ₩35,332 | +0.12% | 2.3천 |
|---|
| 2026.06.26 | ₩35,235 | ₩35,235 | ₩35,235 | ₩35,235 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,329 | ₩35,329 | ₩35,329 | ₩35,329 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,627 | ₩35,627 | ₩35,367 | ₩35,367 | -0.73% | 400 |
|---|
| 2026.06.23 | ₩35,398 | ₩35,431 | ₩35,398 | ₩35,431 | +0.09% | 800 |
|---|
| 2026.06.22 | ₩35,836 | ₩35,836 | ₩35,836 | ₩35,836 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩36,055 | ₩36,114 | ₩36,055 | ₩36,114 | +0.16% | 9.3천 |
|---|
| 2026.06.17 | ₩36,216 | ₩36,216 | ₩35,780 | ₩35,780 | -1.20% | 900 |
|---|
| 2026.06.16 | ₩36,363 | ₩36,363 | ₩36,363 | ₩36,363 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩36,444 | ₩36,444 | ₩36,444 | ₩36,444 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩35,761 | ₩35,761 | ₩35,761 | ₩35,761 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,576 | ₩35,576 | ₩35,576 | ₩35,576 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩35,290 | ₩35,344 | ₩35,277 | ₩35,344 | +0.15% | 400 |
|---|
| 2026.06.09 | ₩35,840 | ₩35,840 | ₩35,840 | ₩35,840 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩36,001 | ₩36,001 | ₩35,763 | ₩35,763 | -0.66% | 400 |
|---|
| 2026.06.05 | ₩36,510 | ₩36,510 | ₩35,948 | ₩35,991 | -1.42% | 2.3만 |
|---|
| 2026.06.04 | ₩36,659 | ₩36,820 | ₩36,659 | ₩36,689 | +0.08% | 1.1천 |
|---|
| 2026.06.03 | ₩36,323 | ₩36,323 | ₩36,283 | ₩36,283 | -0.11% | 1.3만 |
|---|
| 2026.06.02 | ₩36,471 | ₩36,565 | ₩36,471 | ₩36,565 | +0.26% | 400 |
|---|
| 2026.06.01 | ₩36,524 | ₩36,860 | ₩36,524 | ₩36,705 | +0.50% | 4.7천 |
|---|
| 2026.05.29 | ₩36,820 | ₩36,927 | ₩36,732 | ₩36,732 | -0.24% | 2.4천 |
|---|
| 2026.05.28 | ₩36,404 | ₩36,665 | ₩36,404 | ₩36,665 | +0.72% | 600 |
|---|
| 2026.05.27 | ₩36,337 | ₩36,417 | ₩36,310 | ₩36,353 | +0.04% | 1.3만 |
|---|
| 2026.05.26 | ₩36,417 | ₩36,417 | ₩36,216 | ₩36,350 | -0.18% | 1.1만 |
|---|
| 2026.05.22 | ₩36,182 | ₩36,323 | ₩36,182 | ₩36,215 | +0.09% | 1.2천 |
|---|
| 2026.05.21 | ₩36,015 | ₩36,189 | ₩36,015 | ₩36,148 | +0.37% | 5.5천 |
|---|
| 2026.05.20 | ₩35,894 | ₩36,122 | ₩35,894 | ₩36,122 | +0.64% | 1.1천 |
|---|
| 2026.05.19 | ₩36,055 | ₩36,055 | ₩35,956 | ₩35,956 | -0.28% | 1.7천 |
|---|
| 2026.05.18 | ₩36,216 | ₩36,256 | ₩36,095 | ₩36,209 | -0.02% | 1.2만 |
|---|
| 2026.05.15 | ₩35,934 | ₩36,196 | ₩35,934 | ₩36,068 | +0.37% | 2.2만 |
|---|
| 2026.05.14 | ₩36,417 | ₩36,524 | ₩36,417 | ₩36,429 | +0.03% | 4.9천 |
|---|
| 2026.05.13 | ₩36,270 | ₩37,470 | ₩36,256 | ₩36,357 | +0.24% | 1.9만 |
|---|
| 2026.05.12 | ₩35,921 | ₩36,110 | ₩35,907 | ₩36,110 | +0.53% | 200 |
|---|
| 2026.05.11 | ₩36,122 | ₩36,122 | ₩36,115 | ₩36,115 | -0.02% | 8.3천 |
|---|
| 2026.05.08 | ₩36,149 | ₩36,162 | ₩36,122 | ₩36,162 | +0.04% | 1.6천 |
|---|
| 2026.05.07 | ₩36,149 | ₩36,149 | ₩36,149 | ₩36,149 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩36,122 | ₩36,300 | ₩36,122 | ₩36,300 | +0.49% | 2.3천 |
|---|
| 2026.05.05 | ₩35,827 | ₩35,827 | ₩35,827 | ₩35,827 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩35,599 | ₩35,599 | ₩35,599 | ₩35,599 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩35,626 | ₩35,639 | ₩35,612 | ₩35,639 | +0.04% | 1.7천 |
|---|
| 2026.04.30 | ₩35,345 | ₩35,345 | ₩35,345 | ₩35,345 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩35,009 | ₩35,044 | ₩35,009 | ₩35,044 | +0.10% | 600 |
|---|
| 2026.04.28 | ₩35,069 | ₩35,069 | ₩35,069 | ₩35,069 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,196 | ₩35,207 | ₩35,156 | ₩35,207 | +0.03% | 1.4천 |
|---|
| 2026.04.24 | ₩35,163 | ₩35,163 | ₩35,163 | ₩35,163 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩35,076 | ₩35,089 | ₩34,727 | ₩35,089 | +0.04% | 4.3천 |
|---|
| 2026.04.22 | ₩34,995 | ₩34,995 | ₩34,995 | ₩34,995 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,861 | ₩34,915 | ₩34,846 | ₩34,846 | -0.04% | 800 |
|---|
| 2026.04.20 | ₩34,981 | ₩34,981 | ₩34,981 | ₩34,981 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩35,009 | ₩35,009 | ₩34,968 | ₩34,968 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩34,600 | ₩34,630 | ₩34,600 | ₩34,630 | +0.09% | 200 |
|---|
| 2026.04.15 | ₩34,499 | ₩34,579 | ₩34,499 | ₩34,566 | +0.19% | 2.1천 |
|---|
| 2026.04.14 | ₩34,329 | ₩34,329 | ₩34,329 | ₩34,329 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,043 | ₩34,043 | ₩34,043 | ₩34,043 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,734 | ₩33,775 | ₩33,714 | ₩33,714 | -0.06% | 300 |
|---|
| 2026.04.08 | ₩33,802 | ₩33,802 | ₩33,783 | ₩33,783 | -0.06% | 1.3천 |
|---|
| 2026.04.07 | ₩32,796 | ₩32,971 | ₩32,796 | ₩32,971 | +0.54% | 400 |
|---|
| 2026.04.06 | ₩32,943 | ₩33,024 | ₩32,943 | ₩32,983 | +0.12% | 1천 |
|---|
| 2026.04.02 | ₩32,769 | ₩32,810 | ₩32,715 | ₩32,810 | +0.13% | 1천 |
|---|
| 2026.04.01 | ₩32,702 | ₩32,755 | ₩32,702 | ₩32,755 | +0.16% | 200 |
|---|
| 2026.03.31 | ₩32,165 | ₩32,500 | ₩32,165 | ₩32,500 | +1.04% | 700 |
|---|
| 2026.03.30 | ₩31,708 | ₩31,708 | ₩31,708 | ₩31,708 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,654 | ₩31,654 | ₩31,654 | ₩31,654 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,353 | ₩32,353 | ₩32,216 | ₩32,216 | -0.42% | 400 |
|---|
| 2026.03.25 | ₩32,675 | ₩32,675 | ₩32,589 | ₩32,589 | -0.26% | 700 |
|---|
| 2026.03.24 | ₩32,514 | ₩32,541 | ₩32,463 | ₩32,463 | -0.16% | 300 |
|---|
| 2026.03.23 | ₩32,822 | ₩32,822 | ₩32,618 | ₩32,618 | -0.62% | 600 |
|---|
| 2026.03.20 | ₩32,460 | ₩32,514 | ₩32,259 | ₩32,348 | -0.35% | 4.8천 |
|---|
| 2026.03.19 | ₩32,661 | ₩32,663 | ₩32,541 | ₩32,663 | +0.00% | 3.1천 |
|---|
| 2026.03.18 | ₩33,010 | ₩33,010 | ₩32,816 | ₩32,816 | -0.59% | 900 |
|---|
| 2026.03.17 | ₩33,345 | ₩33,345 | ₩33,198 | ₩33,207 | -0.41% | 7.3천 |
|---|
| 2026.03.16 | ₩33,091 | ₩33,091 | ₩33,091 | ₩33,091 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩32,702 | ₩32,769 | ₩32,688 | ₩32,688 | -0.04% | 1.3천 |
|---|
| 2026.03.12 | ₩33,091 | ₩33,091 | ₩32,868 | ₩32,868 | -0.67% | 2.1천 |
|---|
| 2026.03.11 | ₩33,225 | ₩33,319 | ₩32,661 | ₩33,312 | +0.26% | 6천 |
|---|
| 2026.03.10 | ₩33,560 | ₩33,560 | ₩33,278 | ₩33,278 | -0.84% | 2.9천 |
|---|
| 2026.03.09 | ₩32,903 | ₩33,443 | ₩32,903 | ₩33,443 | +1.64% | 1.2천 |
|---|
| 2026.03.06 | ₩33,372 | ₩33,453 | ₩33,372 | ₩33,418 | +0.14% | 500 |
|---|
| 2026.03.05 | ₩33,600 | ₩33,768 | ₩33,600 | ₩33,768 | +0.50% | 1.5천 |
|---|
| 2026.03.04 | ₩33,949 | ₩33,985 | ₩33,949 | ₩33,985 | +0.11% | 400 |
|---|
| 2026.03.03 | ₩33,936 | ₩33,936 | ₩33,708 | ₩33,708 | -0.67% | 4.6천 |
|---|
| 2026.03.02 | ₩34,258 | ₩34,292 | ₩34,258 | ₩34,292 | +0.10% | 100 |
|---|
| 2026.02.27 | ₩34,378 | ₩34,428 | ₩34,378 | ₩34,428 | +0.14% | 7.9천 |
|---|
| 2026.02.26 | ₩34,464 | ₩34,512 | ₩34,460 | ₩34,460 | -0.01% | 400 |
|---|
| 2026.02.25 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩34,071 | ₩34,258 | ₩34,071 | ₩34,197 | +0.37% | 1.7천 |
|---|
| 2026.02.23 | ₩34,164 | ₩34,164 | ₩33,962 | ₩34,004 | -0.47% | 2.8천 |
|---|
| 2026.02.20 | ₩34,164 | ₩34,224 | ₩34,164 | ₩34,224 | +0.18% | 100 |
|---|
| 2026.02.19 | ₩33,996 | ₩33,999 | ₩33,922 | ₩33,999 | +0.01% | 1.9천 |
|---|
| 2026.02.18 | ₩34,148 | ₩34,148 | ₩34,148 | ₩34,148 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,949 | ₩33,949 | ₩33,949 | ₩33,949 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩33,869 | ₩33,928 | ₩33,869 | ₩33,928 | +0.17% | 300 |
|---|
| 2026.02.12 | ₩33,869 | ₩33,909 | ₩33,761 | ₩33,761 | -0.32% | 2천 |
|---|
| 2026.02.11 | ₩34,365 | ₩34,365 | ₩34,333 | ₩34,333 | -0.09% | 500 |
|---|
| 2026.02.10 | ₩34,673 | ₩34,714 | ₩34,510 | ₩34,510 | -0.47% | 900 |
|---|
| 2026.02.09 | ₩34,432 | ₩34,472 | ₩34,425 | ₩34,445 | +0.04% | 1.5천 |
|---|
| 2026.02.06 | ₩34,097 | ₩34,341 | ₩34,097 | ₩34,341 | +0.72% | 3.2천 |
|---|
| 2026.02.05 | ₩34,472 | ₩34,472 | ₩34,263 | ₩34,263 | -0.61% | 1천 |
|---|
| 2026.02.04 | ₩34,781 | ₩34,834 | ₩34,645 | ₩34,794 | +0.04% | 8.5천 |
|---|
| 2026.02.03 | ₩34,606 | ₩34,606 | ₩34,445 | ₩34,585 | -0.06% | 1.2천 |
|---|
| 2026.02.02 | ₩34,955 | ₩34,995 | ₩34,955 | ₩34,995 | +0.12% | 5.1천 |
|---|
| 2026.01.30 | ₩34,808 | ₩34,832 | ₩34,808 | ₩34,832 | +0.07% | 600 |
|---|
| 2026.01.29 | ₩35,144 | ₩35,144 | ₩35,144 | ₩35,144 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩35,398 | ₩35,398 | ₩35,337 | ₩35,337 | -0.17% | 300 |
|---|
| 2026.01.27 | ₩35,357 | ₩35,357 | ₩35,357 | ₩35,357 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩35,425 | ₩35,453 | ₩35,425 | ₩35,453 | +0.08% | 500 |
|---|
| 2026.01.23 | ₩35,264 | ₩35,264 | ₩35,143 | ₩35,202 | -0.17% | 200 |
|---|
| 2026.01.22 | ₩35,183 | ₩35,190 | ₩35,129 | ₩35,190 | +0.02% | 5천 |
|---|
| 2026.01.21 | ₩34,901 | ₩34,998 | ₩34,834 | ₩34,998 | +0.28% | 1천 |
|---|
| 2026.01.20 | ₩34,995 | ₩35,089 | ₩34,813 | ₩34,813 | -0.52% | 600 |
|---|
| 2026.01.16 | ₩35,425 | ₩35,425 | ₩35,356 | ₩35,356 | -0.19% | 1.4천 |
|---|
| 2026.01.15 | ₩35,572 | ₩35,572 | ₩35,572 | ₩35,572 | 0.00% | 9.3천 |
|---|
| 2026.01.14 | ₩35,331 | ₩35,471 | ₩35,331 | ₩35,471 | +0.40% | 1.3천 |
|---|
| 2026.01.13 | ₩35,585 | ₩35,585 | ₩35,548 | ₩35,548 | -0.11% | 300 |
|---|
| 2026.01.12 | ₩35,639 | ₩35,663 | ₩35,639 | ₩35,661 | +0.06% | 1.6천 |
|---|
| 2026.01.09 | ₩35,371 | ₩35,596 | ₩35,371 | ₩35,596 | +0.64% | 1.4천 |
|---|
| 2026.01.08 | ₩35,357 | ₩35,451 | ₩35,344 | ₩35,411 | +0.15% | 3.4천 |
|---|
| 2026.01.07 | ₩35,277 | ₩35,357 | ₩35,233 | ₩35,233 | -0.13% | 2.1천 |
|---|
| 2026.01.06 | ₩35,237 | ₩35,289 | ₩35,143 | ₩35,289 | +0.15% | 3.5천 |
|---|
| 2026.01.05 | ₩35,013 | ₩35,013 | ₩35,013 | ₩35,013 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩34,512 | ₩34,660 | ₩34,512 | ₩34,601 | +0.26% | 600 |
|---|
| 2025.12.31 | ₩34,727 | ₩34,727 | ₩34,640 | ₩34,640 | -0.25% | 3.9천 |
|---|
| 2025.12.30 | ₩34,875 | ₩34,875 | ₩34,844 | ₩34,844 | -0.09% | 100 |
|---|
| 2025.12.29 | ₩34,781 | ₩34,829 | ₩34,781 | ₩34,829 | +0.14% | 1.6천 |
|---|
| 2025.12.26 | ₩34,955 | ₩34,955 | ₩34,848 | ₩34,922 | -0.10% | 7.8만 |
|---|
| 2025.12.24 | ₩34,888 | ₩34,955 | ₩34,888 | ₩34,915 | +0.08% | 2.1천 |
|---|
| 2025.12.23 | ₩34,700 | ₩34,806 | ₩34,700 | ₩34,806 | +0.31% | 300 |
|---|
| 2025.12.22 | ₩34,673 | ₩34,808 | ₩34,673 | ₩34,808 | +0.39% | 300 |
|---|
| 2025.12.19 | ₩34,539 | ₩34,566 | ₩34,539 | ₩34,543 | +0.01% | 300 |
|---|
| 2025.12.18 | ₩34,378 | ₩34,378 | ₩34,258 | ₩34,313 | -0.19% | 600 |
|---|
| 2025.12.17 | ₩34,191 | ₩34,191 | ₩34,072 | ₩34,072 | -0.35% | 200 |
|---|
| 2025.12.16 | ₩34,459 | ₩34,486 | ₩34,271 | ₩34,455 | -0.01% | 1.3천 |
|---|
| 2025.12.15 | ₩34,553 | ₩34,620 | ₩32,782 | ₩34,620 | +0.19% | 2.1천 |
|---|
| 2025.12.12 | ₩34,848 | ₩34,848 | ₩34,633 | ₩34,653 | -0.56% | 300 |
|---|
| 2025.12.11 | ₩34,794 | ₩34,926 | ₩34,794 | ₩34,926 | +0.38% | 900 |
|---|
| 2025.12.10 | ₩34,673 | ₩34,895 | ₩34,673 | ₩34,895 | +0.64% | 1.4천 |
|---|
| 2025.12.09 | ₩34,657 | ₩34,657 | ₩34,657 | ₩34,657 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩34,781 | ₩34,781 | ₩34,472 | ₩34,601 | -0.52% | 4천 |
|---|
| 2025.12.05 | ₩34,727 | ₩34,888 | ₩34,727 | ₩34,795 | +0.20% | 2.9천 |
|---|
| 2025.12.04 | ₩34,700 | ₩34,748 | ₩34,700 | ₩34,748 | +0.14% | 500 |
|---|
| 2025.12.03 | ₩34,700 | ₩34,724 | ₩34,647 | ₩34,724 | +0.07% | 900 |
|---|
| 2025.12.02 | ₩34,566 | ₩34,566 | ₩34,338 | ₩34,338 | -0.66% | 1.3천 |
|---|
| 2025.12.01 | ₩34,685 | ₩34,754 | ₩34,585 | ₩34,585 | -0.29% | 700 |
|---|
| 2025.11.28 | ₩34,821 | ₩34,841 | ₩34,821 | ₩34,841 | +0.06% | 100 |
|---|
| 2025.11.26 | ₩34,700 | ₩34,740 | ₩34,672 | ₩34,672 | -0.08% | 1.8만 |
|---|
| 2025.11.25 | ₩34,177 | ₩34,499 | ₩34,177 | ₩34,459 | +0.82% | 6.5천 |
|---|
| 2025.11.24 | ₩33,788 | ₩34,094 | ₩33,788 | ₩34,094 | +0.91% | 600 |
|---|
| 2025.11.21 | ₩33,506 | ₩33,855 | ₩33,506 | ₩33,506 | 0.00% | 7.6천 |
|---|
| 2025.11.20 | ₩33,547 | ₩33,547 | ₩33,386 | ₩33,409 | -0.41% | 200 |
|---|
| 2025.11.19 | ₩33,721 | ₩33,822 | ₩33,721 | ₩33,822 | +0.30% | 700 |
|---|
| 2025.11.18 | ₩33,882 | ₩33,895 | ₩33,573 | ₩33,828 | -0.16% | 3.5천 |
|---|
| 2025.11.17 | ₩34,191 | ₩34,191 | ₩33,946 | ₩33,946 | -0.71% | 600 |
|---|
| 2025.11.14 | ₩33,895 | ₩34,150 | ₩33,895 | ₩34,126 | +0.68% | 300 |
|---|
| 2025.11.13 | ₩34,499 | ₩34,499 | ₩34,233 | ₩34,233 | -0.77% | 400 |
|---|
| 2025.11.12 | ₩34,553 | ₩34,647 | ₩34,539 | ₩34,644 | +0.26% | 2.1만 |
|---|
| 2025.11.11 | ₩34,593 | ₩34,593 | ₩34,585 | ₩34,585 | -0.02% | 300 |
|---|
| 2025.11.10 | ₩34,325 | ₩34,424 | ₩34,325 | ₩34,424 | +0.29% | 900 |
|---|
| 2025.11.07 | ₩33,761 | ₩34,048 | ₩33,761 | ₩34,048 | +0.85% | 400 |
|---|
| 2025.11.06 | ₩34,056 | ₩34,097 | ₩34,056 | ₩34,064 | +0.02% | 200 |
|---|
| 2025.11.05 | ₩34,338 | ₩34,338 | ₩34,317 | ₩34,317 | -0.06% | 100 |
|---|
| 2025.11.04 | ₩34,231 | ₩34,244 | ₩34,097 | ₩34,097 | -0.39% | 3.5천 |
|---|
| 2025.11.03 | ₩34,347 | ₩34,347 | ₩34,347 | ₩34,347 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩34,459 | ₩34,526 | ₩34,425 | ₩34,425 | -0.10% | 2.6천 |
|---|
| 2025.10.30 | ₩34,137 | ₩34,160 | ₩34,034 | ₩34,034 | -0.30% | 8.4천 |
|---|
| 2025.10.29 | ₩34,212 | ₩34,212 | ₩34,212 | ₩34,212 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,942 | ₩34,942 | ₩34,837 | ₩34,837 | -0.30% | 200 |
|---|
| 2025.10.27 | ₩34,781 | ₩34,814 | ₩34,781 | ₩34,814 | +0.10% | 2천 |
|---|
| 2025.10.24 | ₩34,641 | ₩34,660 | ₩34,596 | ₩34,596 | -0.13% | 1.2천 |
|---|
| 2025.10.23 | ₩34,244 | ₩34,443 | ₩34,244 | ₩34,443 | +0.58% | 500 |
|---|
| 2025.10.22 | ₩34,258 | ₩34,258 | ₩34,258 | ₩34,258 | 0.00% | 600 |
|---|
| 2025.10.21 | ₩34,486 | ₩34,499 | ₩34,444 | ₩34,444 | -0.12% | 6.4천 |
|---|
| 2025.10.20 | ₩34,455 | ₩34,455 | ₩34,455 | ₩34,455 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,177 | ₩34,239 | ₩34,177 | ₩34,239 | +0.18% | 400 |
|---|
| 2025.10.16 | ₩34,208 | ₩34,208 | ₩34,208 | ₩34,208 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩34,378 | ₩34,378 | ₩34,070 | ₩34,306 | -0.21% | 1.9천 |
|---|
| 2025.10.14 | ₩33,842 | ₩34,217 | ₩33,842 | ₩34,178 | +0.99% | 800 |
|---|
| 2025.10.13 | ₩34,231 | ₩34,231 | ₩34,217 | ₩34,217 | -0.04% | 200 |
|---|
| 2025.10.10 | ₩33,818 | ₩33,818 | ₩33,818 | ₩33,818 | 0.00% | 100 |
|---|