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 | ₩37,055 | ₩36,920 | ₩37,055 | +0.36% | 1.1천 |
| 2026.10.08 | ₩36,746 | ₩36,746 | ₩36,738 | ₩36,738 | -0.02% | 300 |
| 2026.10.07 | ₩36,692 | ₩36,918 | ₩36,692 | ₩36,918 | +0.61% | 100 |
| 2026.10.06 | ₩37,256 | ₩37,256 | ₩37,228 | ₩37,228 | -0.08% | 100 |
| 2026.10.05 | ₩36,920 | ₩37,256 | ₩36,920 | ₩37,169 | +0.67% | 1.6만 |
| 2026.10.02 | ₩36,773 | ₩36,813 | ₩36,692 | ₩36,780 | +0.02% | 700 |
| 2026.10.01 | ₩36,169 | ₩36,372 | ₩36,156 | ₩36,372 | +0.56% | 300 |
| 2026.09.30 | ₩36,666 | ₩36,692 | ₩36,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,491 |
| -0.48% |
| 400 |
| 2026.09.29 | ₩36,612 | ₩36,625 | ₩36,532 | ₩36,609 | -0.01% | 21.5만 |
|---|
| 2026.09.28 | ₩36,719 | ₩36,719 | ₩36,599 | ₩36,599 | -0.33% | 18.5만 |
|---|
| 2026.09.25 | ₩36,800 | ₩36,998 | ₩36,800 | ₩36,998 | +0.54% | 300 |
|---|
| 2026.09.24 | ₩36,679 | ₩36,840 | ₩36,599 | ₩36,811 | +0.36% | 1.8천 |
|---|
| 2026.09.23 | ₩36,813 | ₩36,880 | ₩36,813 | ₩36,855 | +0.11% | 6.1천 |
|---|
| 2026.09.22 | ₩37,081 | ₩37,140 | ₩37,081 | ₩37,140 | +0.16% | 100 |
|---|
| 2026.09.21 | ₩36,827 | ₩37,021 | ₩36,827 | ₩37,021 | +0.53% | 200 |
|---|
| 2026.09.18 | ₩36,760 | ₩36,833 | ₩36,733 | ₩36,833 | +0.20% | 600 |
|---|
| 2026.09.17 | ₩36,880 | ₩36,880 | ₩36,800 | ₩36,856 | -0.07% | 300 |
|---|
| 2026.09.16 | ₩36,800 | ₩36,800 | ₩36,479 | ₩36,479 | -0.87% | 400 |
|---|
| 2026.09.15 | ₩36,558 | ₩36,679 | ₩36,558 | ₩36,601 | +0.12% | 900 |
|---|
| 2026.09.14 | ₩36,652 | ₩36,777 | ₩36,652 | ₩36,777 | +0.34% | 200 |
|---|
| 2026.09.11 | ₩37,081 | ₩37,095 | ₩37,055 | ₩37,059 | -0.06% | 1.3천 |
|---|
| 2026.09.10 | ₩36,733 | ₩36,800 | ₩36,652 | ₩36,668 | -0.18% | 2.1천 |
|---|
| 2026.09.09 | ₩36,988 | ₩36,988 | ₩36,920 | ₩36,941 | -0.13% | 900 |
|---|
| 2026.09.08 | ₩37,336 | ₩37,336 | ₩37,202 | ₩37,210 | -0.34% | 4.6천 |
|---|
| 2026.09.04 | ₩37,511 | ₩37,511 | ₩37,457 | ₩37,472 | -0.10% | 600 |
|---|
| 2026.09.03 | ₩37,403 | ₩37,595 | ₩37,229 | ₩37,595 | +0.51% | 3.2천 |
|---|
| 2026.09.02 | ₩37,028 | ₩37,189 | ₩37,028 | ₩37,142 | +0.31% | 1.8천 |
|---|
| 2026.09.01 | ₩37,001 | ₩37,055 | ₩36,827 | ₩36,856 | -0.39% | 1.5만 |
|---|
| 2026.08.31 | ₩37,283 | ₩37,323 | ₩37,242 | ₩37,296 | +0.04% | 3.6만 |
|---|
| 2026.08.28 | ₩37,752 | ₩37,886 | ₩37,725 | ₩37,733 | -0.05% | 1.7천 |
|---|
| 2026.08.27 | ₩37,725 | ₩37,846 | ₩37,725 | ₩37,808 | +0.22% | 1.2천 |
|---|
| 2026.08.26 | ₩37,712 | ₩37,873 | ₩37,712 | ₩37,849 | +0.36% | 4.2천 |
|---|
| 2026.08.25 | ₩37,765 | ₩37,794 | ₩37,698 | ₩37,794 | +0.07% | 500 |
|---|
| 2026.08.24 | ₩37,806 | ₩37,806 | ₩37,739 | ₩37,803 | -0.01% | 3.2만 |
|---|
| 2026.08.21 | ₩37,752 | ₩37,879 | ₩37,752 | ₩37,879 | +0.34% | 400 |
|---|
| 2026.08.20 | ₩37,658 | ₩37,658 | ₩37,614 | ₩37,614 | -0.12% | 100 |
|---|
| 2026.08.19 | ₩37,309 | ₩37,638 | ₩37,309 | ₩37,638 | +0.88% | 1.5천 |
|---|
| 2026.08.18 | ₩37,430 | ₩37,430 | ₩37,230 | ₩37,230 | -0.53% | 200 |
|---|
| 2026.08.17 | ₩37,671 | ₩37,765 | ₩37,584 | ₩37,584 | -0.23% | 7.7천 |
|---|
| 2026.08.14 | ₩37,819 | ₩38,181 | ₩37,748 | ₩37,748 | -0.19% | 1만 |
|---|
| 2026.08.13 | ₩37,779 | ₩37,779 | ₩37,645 | ₩37,708 | -0.19% | 1.5천 |
|---|
| 2026.08.12 | ₩37,712 | ₩37,712 | ₩37,551 | ₩37,598 | -0.30% | 12.1만 |
|---|
| 2026.08.11 | ₩37,765 | ₩37,779 | ₩37,642 | ₩37,642 | -0.33% | 200 |
|---|
| 2026.08.10 | ₩37,712 | ₩37,755 | ₩37,712 | ₩37,755 | +0.11% | 100 |
|---|
| 2026.08.07 | ₩37,694 | ₩37,694 | ₩37,694 | ₩37,694 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩37,376 | ₩37,422 | ₩37,323 | ₩37,422 | +0.12% | 1.1천 |
|---|
| 2026.08.05 | ₩37,765 | ₩37,765 | ₩37,540 | ₩37,540 | -0.60% | 2.8천 |
|---|
| 2026.08.04 | ₩37,390 | ₩37,551 | ₩37,390 | ₩37,551 | +0.43% | 200 |
|---|
| 2026.08.03 | ₩37,336 | ₩37,403 | ₩37,336 | ₩37,403 | +0.18% | 700 |
|---|
| 2026.07.31 | ₩36,612 | ₩36,937 | ₩36,545 | ₩36,937 | +0.89% | 500 |
|---|
| 2026.07.30 | ₩36,397 | ₩36,566 | ₩36,397 | ₩36,566 | +0.46% | 3.2천 |
|---|
| 2026.07.29 | ₩36,049 | ₩36,049 | ₩35,940 | ₩35,940 | -0.30% | 200 |
|---|
| 2026.07.28 | ₩36,210 | ₩36,210 | ₩36,210 | ₩36,210 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,901 | ₩35,955 | ₩35,848 | ₩35,955 | +0.15% | 1.5천 |
|---|
| 2026.07.24 | ₩35,821 | ₩35,955 | ₩35,821 | ₩35,832 | +0.03% | 2.7천 |
|---|
| 2026.07.23 | ₩35,781 | ₩35,781 | ₩35,750 | ₩35,750 | -0.09% | 8.9천 |
|---|
| 2026.07.22 | ₩36,049 | ₩36,183 | ₩36,049 | ₩36,065 | +0.04% | 900 |
|---|
| 2026.07.21 | ₩35,941 | ₩36,102 | ₩35,888 | ₩36,082 | +0.39% | 1.2만 |
|---|
| 2026.07.20 | ₩35,995 | ₩35,995 | ₩35,810 | ₩35,810 | -0.51% | 900 |
|---|
| 2026.07.17 | ₩35,955 | ₩35,955 | ₩35,848 | ₩35,916 | -0.11% | 500 |
|---|
| 2026.07.16 | ₩36,183 | ₩36,196 | ₩36,125 | ₩36,125 | -0.16% | 8.2천 |
|---|
| 2026.07.15 | ₩36,290 | ₩36,290 | ₩35,901 | ₩36,250 | -0.11% | 2.4만 |
|---|
| 2026.07.14 | ₩35,928 | ₩36,183 | ₩35,928 | ₩36,101 | +0.48% | 3.3천 |
|---|
| 2026.07.13 | ₩36,062 | ₩36,078 | ₩36,022 | ₩36,078 | +0.04% | 1.3천 |
|---|
| 2026.07.10 | ₩36,129 | ₩36,211 | ₩36,129 | ₩36,211 | +0.23% | 800 |
|---|
| 2026.07.09 | ₩36,009 | ₩36,148 | ₩36,009 | ₩36,148 | +0.39% | 9.6천 |
|---|
| 2026.07.08 | ₩35,899 | ₩35,899 | ₩35,899 | ₩35,899 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩36,371 | ₩36,371 | ₩36,219 | ₩36,219 | -0.42% | 100 |
|---|
| 2026.07.06 | ₩36,285 | ₩36,285 | ₩36,285 | ₩36,285 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,096 | ₩36,096 | ₩36,088 | ₩36,088 | -0.02% | 1.2천 |
|---|
| 2026.07.01 | ₩35,794 | ₩35,794 | ₩35,709 | ₩35,709 | -0.24% | 1.2천 |
|---|
| 2026.06.30 | ₩35,392 | ₩35,472 | ₩35,392 | ₩35,472 | +0.23% | 700 |
|---|
| 2026.06.29 | ₩35,284 | ₩35,326 | ₩35,284 | ₩35,326 | +0.12% | 2.3천 |
|---|
| 2026.06.26 | ₩35,229 | ₩35,229 | ₩35,229 | ₩35,229 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,323 | ₩35,323 | ₩35,323 | ₩35,323 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,621 | ₩35,621 | ₩35,361 | ₩35,361 | -0.73% | 400 |
|---|
| 2026.06.23 | ₩35,392 | ₩35,425 | ₩35,392 | ₩35,425 | +0.09% | 800 |
|---|
| 2026.06.22 | ₩35,830 | ₩35,830 | ₩35,830 | ₩35,830 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩36,049 | ₩36,108 | ₩36,049 | ₩36,108 | +0.16% | 9.3천 |
|---|
| 2026.06.17 | ₩36,210 | ₩36,210 | ₩35,774 | ₩35,774 | -1.20% | 900 |
|---|
| 2026.06.16 | ₩36,357 | ₩36,357 | ₩36,357 | ₩36,357 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩36,438 | ₩36,438 | ₩36,438 | ₩36,438 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩35,755 | ₩35,755 | ₩35,755 | ₩35,755 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,570 | ₩35,570 | ₩35,570 | ₩35,570 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩35,284 | ₩35,338 | ₩35,271 | ₩35,338 | +0.15% | 400 |
|---|
| 2026.06.09 | ₩35,834 | ₩35,834 | ₩35,834 | ₩35,834 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩35,995 | ₩35,995 | ₩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 | ₩36,652 | ₩36,813 | ₩36,652 | ₩36,683 | +0.08% | 1.1천 |
|---|
| 2026.06.03 | ₩36,317 | ₩36,317 | ₩36,277 | ₩36,277 | -0.11% | 1.3만 |
|---|
| 2026.06.02 | ₩36,465 | ₩36,558 | ₩36,465 | ₩36,558 | +0.26% | 400 |
|---|
| 2026.06.01 | ₩36,518 | ₩36,853 | ₩36,518 | ₩36,699 | +0.50% | 4.7천 |
|---|
| 2026.05.29 | ₩36,813 | ₩36,920 | ₩36,726 | ₩36,726 | -0.24% | 2.4천 |
|---|
| 2026.05.28 | ₩36,397 | ₩36,659 | ₩36,397 | ₩36,659 | +0.72% | 600 |
|---|
| 2026.05.27 | ₩36,330 | ₩36,411 | ₩36,304 | ₩36,346 | +0.04% | 1.3만 |
|---|
| 2026.05.26 | ₩36,411 | ₩36,411 | ₩36,210 | ₩36,344 | -0.18% | 1.1만 |
|---|
| 2026.05.22 | ₩36,176 | ₩36,317 | ₩36,176 | ₩36,208 | +0.09% | 1.2천 |
|---|
| 2026.05.21 | ₩36,009 | ₩36,183 | ₩36,009 | ₩36,141 | +0.37% | 5.5천 |
|---|
| 2026.05.20 | ₩35,888 | ₩36,116 | ₩35,888 | ₩36,116 | +0.64% | 1.1천 |
|---|
| 2026.05.19 | ₩36,049 | ₩36,049 | ₩35,950 | ₩35,950 | -0.28% | 1.7천 |
|---|
| 2026.05.18 | ₩36,210 | ₩36,250 | ₩36,089 | ₩36,203 | -0.02% | 1.2만 |
|---|
| 2026.05.15 | ₩35,928 | ₩36,190 | ₩35,928 | ₩36,062 | +0.37% | 2.2만 |
|---|
| 2026.05.14 | ₩36,411 | ₩36,518 | ₩36,411 | ₩36,423 | +0.03% | 4.9천 |
|---|
| 2026.05.13 | ₩36,263 | ₩37,464 | ₩36,250 | ₩36,351 | +0.24% | 1.9만 |
|---|
| 2026.05.12 | ₩35,915 | ₩36,104 | ₩35,901 | ₩36,104 | +0.53% | 200 |
|---|
| 2026.05.11 | ₩36,116 | ₩36,116 | ₩36,109 | ₩36,109 | -0.02% | 8.3천 |
|---|
| 2026.05.08 | ₩36,143 | ₩36,156 | ₩36,116 | ₩36,156 | +0.04% | 1.6천 |
|---|
| 2026.05.07 | ₩36,143 | ₩36,143 | ₩36,143 | ₩36,143 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩36,116 | ₩36,294 | ₩36,116 | ₩36,294 | +0.49% | 2.3천 |
|---|
| 2026.05.05 | ₩35,821 | ₩35,821 | ₩35,821 | ₩35,821 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩35,593 | ₩35,593 | ₩35,593 | ₩35,593 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩35,620 | ₩35,633 | ₩35,606 | ₩35,633 | +0.04% | 1.7천 |
|---|
| 2026.04.30 | ₩35,339 | ₩35,339 | ₩35,339 | ₩35,339 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩35,003 | ₩35,038 | ₩35,003 | ₩35,038 | +0.10% | 600 |
|---|
| 2026.04.28 | ₩35,063 | ₩35,063 | ₩35,063 | ₩35,063 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,190 | ₩35,201 | ₩35,150 | ₩35,201 | +0.03% | 1.4천 |
|---|
| 2026.04.24 | ₩35,157 | ₩35,157 | ₩35,157 | ₩35,157 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩35,070 | ₩35,083 | ₩34,721 | ₩35,083 | +0.04% | 4.3천 |
|---|
| 2026.04.22 | ₩34,989 | ₩34,989 | ₩34,989 | ₩34,989 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,855 | ₩34,909 | ₩34,840 | ₩34,840 | -0.04% | 800 |
|---|
| 2026.04.20 | ₩34,975 | ₩34,975 | ₩34,975 | ₩34,975 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩35,003 | ₩35,003 | ₩34,962 | ₩34,962 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩34,594 | ₩34,625 | ₩34,594 | ₩34,625 | +0.09% | 200 |
|---|
| 2026.04.15 | ₩34,493 | ₩34,574 | ₩34,493 | ₩34,560 | +0.19% | 2.1천 |
|---|
| 2026.04.14 | ₩34,323 | ₩34,323 | ₩34,323 | ₩34,323 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,533 | ₩33,533 | ₩33,533 | ₩33,533 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,729 | ₩33,769 | ₩33,709 | ₩33,709 | -0.06% | 300 |
|---|
| 2026.04.08 | ₩33,796 | ₩33,796 | ₩33,777 | ₩33,777 | -0.06% | 1.3천 |
|---|
| 2026.04.07 | ₩32,790 | ₩32,966 | ₩32,790 | ₩32,966 | +0.54% | 400 |
|---|
| 2026.04.06 | ₩32,937 | ₩33,018 | ₩32,937 | ₩32,978 | +0.12% | 1천 |
|---|
| 2026.04.02 | ₩32,763 | ₩32,805 | ₩32,709 | ₩32,805 | +0.13% | 1천 |
|---|
| 2026.04.01 | ₩32,696 | ₩32,750 | ₩32,696 | ₩32,750 | +0.16% | 200 |
|---|
| 2026.03.31 | ₩32,160 | ₩32,495 | ₩32,160 | ₩32,495 | +1.04% | 700 |
|---|
| 2026.03.30 | ₩31,702 | ₩31,702 | ₩31,702 | ₩31,702 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,649 | ₩31,649 | ₩31,649 | ₩31,649 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,347 | ₩32,347 | ₩32,211 | ₩32,211 | -0.42% | 400 |
|---|
| 2026.03.25 | ₩32,669 | ₩32,669 | ₩32,583 | ₩32,583 | -0.26% | 700 |
|---|
| 2026.03.24 | ₩32,508 | ₩32,535 | ₩32,457 | ₩32,457 | -0.16% | 300 |
|---|
| 2026.03.23 | ₩32,817 | ₩32,817 | ₩32,613 | ₩32,613 | -0.62% | 600 |
|---|
| 2026.03.20 | ₩32,455 | ₩32,508 | ₩32,253 | ₩32,342 | -0.35% | 4.8천 |
|---|
| 2026.03.19 | ₩32,656 | ₩32,657 | ₩32,535 | ₩32,657 | +0.00% | 3.1천 |
|---|
| 2026.03.18 | ₩33,004 | ₩33,004 | ₩32,810 | ₩32,810 | -0.59% | 900 |
|---|
| 2026.03.17 | ₩33,340 | ₩33,340 | ₩33,192 | ₩33,202 | -0.41% | 7.3천 |
|---|
| 2026.03.16 | ₩33,085 | ₩33,085 | ₩33,085 | ₩33,085 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩32,696 | ₩32,763 | ₩32,683 | ₩32,683 | -0.04% | 1.3천 |
|---|
| 2026.03.12 | ₩33,085 | ₩33,085 | ₩32,862 | ₩32,862 | -0.67% | 2.1천 |
|---|
| 2026.03.11 | ₩33,219 | ₩33,313 | ₩32,656 | ₩33,306 | +0.26% | 6천 |
|---|
| 2026.03.10 | ₩33,554 | ₩33,554 | ₩33,273 | ₩33,273 | -0.84% | 2.9천 |
|---|
| 2026.03.09 | ₩32,897 | ₩33,438 | ₩32,897 | ₩33,438 | +1.64% | 1.2천 |
|---|
| 2026.03.06 | ₩33,367 | ₩33,447 | ₩33,367 | ₩33,412 | +0.14% | 500 |
|---|
| 2026.03.05 | ₩33,595 | ₩33,762 | ₩33,595 | ₩33,762 | +0.50% | 1.5천 |
|---|
| 2026.03.04 | ₩33,943 | ₩33,979 | ₩33,943 | ₩33,979 | +0.11% | 400 |
|---|
| 2026.03.03 | ₩33,930 | ₩33,930 | ₩33,702 | ₩33,702 | -0.67% | 4.6천 |
|---|
| 2026.03.02 | ₩34,252 | ₩34,287 | ₩34,252 | ₩34,287 | +0.10% | 100 |
|---|
| 2026.02.27 | ₩34,372 | ₩34,422 | ₩34,372 | ₩34,422 | +0.14% | 7.9천 |
|---|
| 2026.02.26 | ₩34,458 | ₩34,507 | ₩34,454 | ₩34,454 | -0.01% | 400 |
|---|
| 2026.02.25 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩34,065 | ₩34,252 | ₩34,065 | ₩34,191 | +0.37% | 1.7천 |
|---|
| 2026.02.23 | ₩34,158 | ₩34,158 | ₩33,957 | ₩33,998 | -0.47% | 2.8천 |
|---|
| 2026.02.20 | ₩34,158 | ₩34,218 | ₩34,158 | ₩34,218 | +0.18% | 100 |
|---|
| 2026.02.19 | ₩33,990 | ₩33,993 | ₩33,916 | ₩33,993 | +0.01% | 1.9천 |
|---|
| 2026.02.18 | ₩34,142 | ₩34,142 | ₩34,142 | ₩34,142 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,943 | ₩33,943 | ₩33,943 | ₩33,943 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩33,863 | ₩33,922 | ₩33,863 | ₩33,922 | +0.17% | 300 |
|---|
| 2026.02.12 | ₩33,863 | ₩33,903 | ₩33,755 | ₩33,755 | -0.32% | 2천 |
|---|
| 2026.02.11 | ₩34,359 | ₩34,359 | ₩34,327 | ₩34,327 | -0.09% | 500 |
|---|
| 2026.02.10 | ₩34,667 | ₩34,708 | ₩34,504 | ₩34,504 | -0.47% | 900 |
|---|
| 2026.02.09 | ₩34,426 | ₩34,466 | ₩34,419 | ₩34,439 | +0.04% | 1.5천 |
|---|
| 2026.02.06 | ₩34,091 | ₩34,335 | ₩34,091 | ₩34,335 | +0.72% | 3.2천 |
|---|
| 2026.02.05 | ₩34,466 | ₩34,466 | ₩34,257 | ₩34,257 | -0.61% | 1천 |
|---|
| 2026.02.04 | ₩34,775 | ₩34,828 | ₩34,639 | ₩34,788 | +0.04% | 8.5천 |
|---|
| 2026.02.03 | ₩34,600 | ₩34,600 | ₩34,439 | ₩34,579 | -0.06% | 1.2천 |
|---|
| 2026.02.02 | ₩34,949 | ₩34,989 | ₩34,949 | ₩34,989 | +0.12% | 5.1천 |
|---|
| 2026.01.30 | ₩34,802 | ₩34,826 | ₩34,802 | ₩34,826 | +0.07% | 600 |
|---|
| 2026.01.29 | ₩35,138 | ₩35,138 | ₩35,138 | ₩35,138 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩35,392 | ₩35,392 | ₩35,331 | ₩35,331 | -0.17% | 300 |
|---|
| 2026.01.27 | ₩35,351 | ₩35,351 | ₩35,351 | ₩35,351 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩35,418 | ₩35,447 | ₩35,418 | ₩35,447 | +0.08% | 500 |
|---|
| 2026.01.23 | ₩35,258 | ₩35,258 | ₩35,137 | ₩35,196 | -0.17% | 200 |
|---|
| 2026.01.22 | ₩35,177 | ₩35,184 | ₩35,123 | ₩35,184 | +0.02% | 5천 |
|---|
| 2026.01.21 | ₩34,895 | ₩34,992 | ₩34,828 | ₩34,992 | +0.28% | 1천 |
|---|
| 2026.01.20 | ₩34,989 | ₩35,083 | ₩34,807 | ₩34,807 | -0.52% | 600 |
|---|
| 2026.01.16 | ₩35,418 | ₩35,418 | ₩35,350 | ₩35,350 | -0.19% | 1.4천 |
|---|
| 2026.01.15 | ₩35,566 | ₩35,566 | ₩35,566 | ₩35,566 | 0.00% | 9.3천 |
|---|
| 2026.01.14 | ₩35,325 | ₩35,465 | ₩35,325 | ₩35,465 | +0.40% | 1.3천 |
|---|
| 2026.01.13 | ₩35,579 | ₩35,579 | ₩35,542 | ₩35,542 | -0.11% | 300 |
|---|
| 2026.01.12 | ₩35,633 | ₩35,657 | ₩35,633 | ₩35,654 | +0.06% | 1.6천 |
|---|
| 2026.01.09 | ₩35,365 | ₩35,590 | ₩35,365 | ₩35,590 | +0.64% | 1.4천 |
|---|
| 2026.01.08 | ₩35,351 | ₩35,445 | ₩35,338 | ₩35,405 | +0.15% | 3.4천 |
|---|
| 2026.01.07 | ₩35,271 | ₩35,351 | ₩35,227 | ₩35,227 | -0.13% | 2.1천 |
|---|
| 2026.01.06 | ₩35,231 | ₩35,283 | ₩35,137 | ₩35,283 | +0.15% | 3.5천 |
|---|
| 2026.01.05 | ₩35,007 | ₩35,007 | ₩35,007 | ₩35,007 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩34,507 | ₩34,654 | ₩34,507 | ₩34,595 | +0.26% | 600 |
|---|
| 2025.12.31 | ₩34,721 | ₩34,721 | ₩34,634 | ₩34,634 | -0.25% | 3.9천 |
|---|
| 2025.12.30 | ₩34,869 | ₩34,869 | ₩34,838 | ₩34,838 | -0.09% | 100 |
|---|
| 2025.12.29 | ₩34,775 | ₩34,823 | ₩34,775 | ₩34,823 | +0.14% | 1.6천 |
|---|
| 2025.12.26 | ₩34,949 | ₩34,949 | ₩34,842 | ₩34,916 | -0.10% | 7.8만 |
|---|
| 2025.12.24 | ₩34,882 | ₩34,949 | ₩34,882 | ₩34,909 | +0.08% | 2.1천 |
|---|
| 2025.12.23 | ₩34,694 | ₩34,800 | ₩34,694 | ₩34,800 | +0.31% | 300 |
|---|
| 2025.12.22 | ₩34,667 | ₩34,802 | ₩34,667 | ₩34,802 | +0.39% | 300 |
|---|
| 2025.12.19 | ₩34,533 | ₩34,560 | ₩34,533 | ₩34,537 | +0.01% | 300 |
|---|
| 2025.12.18 | ₩34,372 | ₩34,372 | ₩34,252 | ₩34,307 | -0.19% | 600 |
|---|
| 2025.12.17 | ₩34,185 | ₩34,185 | ₩34,067 | ₩34,067 | -0.35% | 200 |
|---|
| 2025.12.16 | ₩34,453 | ₩34,480 | ₩34,265 | ₩34,449 | -0.01% | 1.3천 |
|---|
| 2025.12.15 | ₩34,547 | ₩34,614 | ₩32,776 | ₩34,614 | +0.19% | 2.1천 |
|---|
| 2025.12.12 | ₩34,842 | ₩34,842 | ₩34,627 | ₩34,647 | -0.56% | 300 |
|---|
| 2025.12.11 | ₩34,788 | ₩34,920 | ₩34,788 | ₩34,920 | +0.38% | 900 |
|---|
| 2025.12.10 | ₩34,667 | ₩34,889 | ₩34,667 | ₩34,889 | +0.64% | 1.4천 |
|---|
| 2025.12.09 | ₩34,651 | ₩34,651 | ₩34,651 | ₩34,651 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩34,775 | ₩34,775 | ₩34,466 | ₩34,595 | -0.52% | 4천 |
|---|
| 2025.12.05 | ₩34,721 | ₩34,882 | ₩34,721 | ₩34,789 | +0.20% | 2.9천 |
|---|
| 2025.12.04 | ₩34,694 | ₩34,743 | ₩34,694 | ₩34,743 | +0.14% | 500 |
|---|
| 2025.12.03 | ₩34,694 | ₩34,718 | ₩34,641 | ₩34,718 | +0.07% | 900 |
|---|
| 2025.12.02 | ₩34,560 | ₩34,560 | ₩34,332 | ₩34,332 | -0.66% | 1.3천 |
|---|
| 2025.12.01 | ₩34,680 | ₩34,748 | ₩34,579 | ₩34,579 | -0.29% | 700 |
|---|
| 2025.11.28 | ₩34,815 | ₩34,835 | ₩34,815 | ₩34,835 | +0.06% | 100 |
|---|
| 2025.11.26 | ₩34,694 | ₩34,734 | ₩34,666 | ₩34,666 | -0.08% | 1.8만 |
|---|
| 2025.11.25 | ₩34,171 | ₩34,493 | ₩34,171 | ₩34,453 | +0.82% | 6.5천 |
|---|
| 2025.11.24 | ₩33,782 | ₩34,088 | ₩33,782 | ₩34,088 | +0.91% | 600 |
|---|
| 2025.11.21 | ₩33,501 | ₩33,849 | ₩33,501 | ₩33,501 | 0.00% | 7.6천 |
|---|
| 2025.11.20 | ₩33,541 | ₩33,541 | ₩33,380 | ₩33,403 | -0.41% | 200 |
|---|
| 2025.11.19 | ₩33,715 | ₩33,816 | ₩33,715 | ₩33,816 | +0.30% | 700 |
|---|
| 2025.11.18 | ₩33,876 | ₩33,890 | ₩33,568 | ₩33,823 | -0.16% | 3.5천 |
|---|
| 2025.11.17 | ₩34,185 | ₩34,185 | ₩33,941 | ₩33,941 | -0.71% | 600 |
|---|
| 2025.11.14 | ₩33,890 | ₩34,144 | ₩33,890 | ₩34,120 | +0.68% | 300 |
|---|
| 2025.11.13 | ₩34,493 | ₩34,493 | ₩34,228 | ₩34,228 | -0.77% | 400 |
|---|
| 2025.11.12 | ₩34,547 | ₩34,641 | ₩34,533 | ₩34,638 | +0.26% | 2.1만 |
|---|
| 2025.11.11 | ₩34,587 | ₩34,587 | ₩34,579 | ₩34,579 | -0.02% | 300 |
|---|
| 2025.11.10 | ₩34,319 | ₩34,418 | ₩34,319 | ₩34,418 | +0.29% | 900 |
|---|
| 2025.11.07 | ₩33,755 | ₩34,042 | ₩33,755 | ₩34,042 | +0.85% | 400 |
|---|
| 2025.11.06 | ₩34,051 | ₩34,091 | ₩34,051 | ₩34,059 | +0.02% | 200 |
|---|
| 2025.11.05 | ₩34,332 | ₩34,332 | ₩34,311 | ₩34,311 | -0.06% | 100 |
|---|
| 2025.11.04 | ₩34,225 | ₩34,238 | ₩34,091 | ₩34,091 | -0.39% | 3.5천 |
|---|
| 2025.11.03 | ₩34,342 | ₩34,342 | ₩34,342 | ₩34,342 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩34,453 | ₩34,520 | ₩34,419 | ₩34,419 | -0.10% | 2.6천 |
|---|
| 2025.10.30 | ₩34,131 | ₩34,154 | ₩34,028 | ₩34,028 | -0.30% | 8.4천 |
|---|
| 2025.10.29 | ₩34,206 | ₩34,206 | ₩34,206 | ₩34,206 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,936 | ₩34,936 | ₩34,831 | ₩34,831 | -0.30% | 200 |
|---|
| 2025.10.27 | ₩34,775 | ₩34,808 | ₩34,775 | ₩34,808 | +0.10% | 2천 |
|---|
| 2025.10.24 | ₩34,635 | ₩34,654 | ₩34,590 | ₩34,590 | -0.13% | 1.2천 |
|---|
| 2025.10.23 | ₩34,238 | ₩34,437 | ₩34,238 | ₩34,437 | +0.58% | 500 |
|---|
| 2025.10.22 | ₩34,252 | ₩34,252 | ₩34,252 | ₩34,252 | 0.00% | 600 |
|---|
| 2025.10.21 | ₩34,480 | ₩34,493 | ₩34,438 | ₩34,438 | -0.12% | 6.4천 |
|---|
| 2025.10.20 | ₩34,449 | ₩34,449 | ₩34,449 | ₩34,449 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,171 | ₩34,233 | ₩34,171 | ₩34,233 | +0.18% | 400 |
|---|
| 2025.10.16 | ₩34,202 | ₩34,202 | ₩34,202 | ₩34,202 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩34,372 | ₩34,372 | ₩34,064 | ₩34,300 | -0.21% | 1.9천 |
|---|
| 2025.10.14 | ₩33,836 | ₩34,211 | ₩33,836 | ₩34,173 | +0.99% | 800 |
|---|
| 2025.10.13 | ₩34,225 | ₩34,225 | ₩34,211 | ₩34,211 | -0.04% | 200 |
|---|
| 2025.10.10 | ₩33,812 | ₩33,812 | ₩33,812 | ₩33,812 | 0.00% | 100 |
|---|