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 | ₩36,924 | ₩37,058 | ₩36,924 | ₩37,058 | +0.36% | 1.1천 |
| 2026.10.08 | ₩36,750 | ₩36,750 | ₩36,742 | ₩36,742 | -0.02% | 300 |
| 2026.10.07 | ₩36,696 | ₩36,922 | ₩36,696 | ₩36,922 | +0.61% | 100 |
| 2026.10.06 | ₩37,260 | ₩37,260 | ₩37,231 | ₩37,231 | -0.08% | 100 |
| 2026.10.05 | ₩36,924 | ₩37,260 | ₩36,924 | ₩37,172 | +0.67% | 1.6만 |
| 2026.10.02 | ₩36,777 | ₩36,817 | ₩36,696 | ₩36,784 | +0.02% | 700 |
| 2026.10.01 | ₩36,173 | ₩36,376 | ₩36,160 | ₩36,376 | +0.56% | 300 |
| 2026.09.30 | ₩36,670 | ₩36,696 | ₩36,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,495 |
| -0.48% |
| 400 |
| 2026.09.29 | ₩36,616 | ₩36,629 | ₩36,535 | ₩36,613 | -0.01% | 21.5만 |
|---|
| 2026.09.28 | ₩36,723 | ₩36,723 | ₩36,602 | ₩36,602 | -0.33% | 18.5만 |
|---|
| 2026.09.25 | ₩36,804 | ₩37,002 | ₩36,804 | ₩37,002 | +0.54% | 300 |
|---|
| 2026.09.24 | ₩36,683 | ₩36,844 | ₩36,602 | ₩36,814 | +0.36% | 1.8천 |
|---|
| 2026.09.23 | ₩36,817 | ₩36,884 | ₩36,817 | ₩36,859 | +0.11% | 6.1천 |
|---|
| 2026.09.22 | ₩37,085 | ₩37,144 | ₩37,085 | ₩37,144 | +0.16% | 100 |
|---|
| 2026.09.21 | ₩36,830 | ₩37,025 | ₩36,830 | ₩37,025 | +0.53% | 200 |
|---|
| 2026.09.18 | ₩36,763 | ₩36,837 | ₩36,737 | ₩36,837 | +0.20% | 600 |
|---|
| 2026.09.17 | ₩36,884 | ₩36,884 | ₩36,804 | ₩36,860 | -0.07% | 300 |
|---|
| 2026.09.16 | ₩36,804 | ₩36,804 | ₩36,483 | ₩36,483 | -0.87% | 400 |
|---|
| 2026.09.15 | ₩36,562 | ₩36,683 | ₩36,562 | ₩36,605 | +0.12% | 900 |
|---|
| 2026.09.14 | ₩36,656 | ₩36,781 | ₩36,656 | ₩36,781 | +0.34% | 200 |
|---|
| 2026.09.11 | ₩37,085 | ₩37,099 | ₩37,058 | ₩37,062 | -0.06% | 1.3천 |
|---|
| 2026.09.10 | ₩36,737 | ₩36,804 | ₩36,656 | ₩36,672 | -0.18% | 2.1천 |
|---|
| 2026.09.09 | ₩36,991 | ₩36,991 | ₩36,924 | ₩36,944 | -0.13% | 900 |
|---|
| 2026.09.08 | ₩37,340 | ₩37,340 | ₩37,206 | ₩37,214 | -0.34% | 4.6천 |
|---|
| 2026.09.04 | ₩37,514 | ₩37,514 | ₩37,461 | ₩37,476 | -0.10% | 600 |
|---|
| 2026.09.03 | ₩37,407 | ₩37,599 | ₩37,233 | ₩37,599 | +0.51% | 3.2천 |
|---|
| 2026.09.02 | ₩37,032 | ₩37,193 | ₩37,032 | ₩37,146 | +0.31% | 1.8천 |
|---|
| 2026.09.01 | ₩37,005 | ₩37,058 | ₩36,830 | ₩36,860 | -0.39% | 1.5만 |
|---|
| 2026.08.31 | ₩37,286 | ₩37,327 | ₩37,246 | ₩37,300 | +0.04% | 3.6만 |
|---|
| 2026.08.28 | ₩37,756 | ₩37,890 | ₩37,729 | ₩37,737 | -0.05% | 1.7천 |
|---|
| 2026.08.27 | ₩37,729 | ₩37,850 | ₩37,729 | ₩37,812 | +0.22% | 1.2천 |
|---|
| 2026.08.26 | ₩37,716 | ₩37,877 | ₩37,716 | ₩37,852 | +0.36% | 4.2천 |
|---|
| 2026.08.25 | ₩37,769 | ₩37,797 | ₩37,702 | ₩37,797 | +0.07% | 500 |
|---|
| 2026.08.24 | ₩37,810 | ₩37,810 | ₩37,742 | ₩37,807 | -0.01% | 3.2만 |
|---|
| 2026.08.21 | ₩37,756 | ₩37,883 | ₩37,756 | ₩37,883 | +0.34% | 400 |
|---|
| 2026.08.20 | ₩37,662 | ₩37,662 | ₩37,618 | ₩37,618 | -0.12% | 100 |
|---|
| 2026.08.19 | ₩37,313 | ₩37,642 | ₩37,313 | ₩37,642 | +0.88% | 1.5천 |
|---|
| 2026.08.18 | ₩37,434 | ₩37,434 | ₩37,234 | ₩37,234 | -0.53% | 200 |
|---|
| 2026.08.17 | ₩37,675 | ₩37,769 | ₩37,588 | ₩37,588 | -0.23% | 7.7천 |
|---|
| 2026.08.14 | ₩37,823 | ₩38,185 | ₩37,752 | ₩37,752 | -0.19% | 1만 |
|---|
| 2026.08.13 | ₩37,783 | ₩37,783 | ₩37,649 | ₩37,712 | -0.19% | 1.5천 |
|---|
| 2026.08.12 | ₩37,716 | ₩37,716 | ₩37,555 | ₩37,602 | -0.30% | 12.1만 |
|---|
| 2026.08.11 | ₩37,769 | ₩37,783 | ₩37,646 | ₩37,646 | -0.33% | 200 |
|---|
| 2026.08.10 | ₩37,716 | ₩37,759 | ₩37,716 | ₩37,759 | +0.11% | 100 |
|---|
| 2026.08.07 | ₩37,698 | ₩37,698 | ₩37,698 | ₩37,698 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩37,380 | ₩37,426 | ₩37,327 | ₩37,426 | +0.12% | 1.1천 |
|---|
| 2026.08.05 | ₩37,769 | ₩37,769 | ₩37,544 | ₩37,544 | -0.60% | 2.8천 |
|---|
| 2026.08.04 | ₩37,394 | ₩37,555 | ₩37,394 | ₩37,555 | +0.43% | 200 |
|---|
| 2026.08.03 | ₩37,340 | ₩37,407 | ₩37,340 | ₩37,407 | +0.18% | 700 |
|---|
| 2026.07.31 | ₩36,616 | ₩36,940 | ₩36,549 | ₩36,940 | +0.89% | 500 |
|---|
| 2026.07.30 | ₩36,401 | ₩36,570 | ₩36,401 | ₩36,570 | +0.46% | 3.2천 |
|---|
| 2026.07.29 | ₩36,053 | ₩36,053 | ₩35,944 | ₩35,944 | -0.30% | 200 |
|---|
| 2026.07.28 | ₩36,213 | ₩36,213 | ₩36,213 | ₩36,213 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,905 | ₩35,959 | ₩35,851 | ₩35,959 | +0.15% | 1.5천 |
|---|
| 2026.07.24 | ₩35,825 | ₩35,959 | ₩35,825 | ₩35,835 | +0.03% | 2.7천 |
|---|
| 2026.07.23 | ₩35,784 | ₩35,784 | ₩35,753 | ₩35,753 | -0.09% | 8.9천 |
|---|
| 2026.07.22 | ₩36,053 | ₩36,187 | ₩36,053 | ₩36,069 | +0.04% | 900 |
|---|
| 2026.07.21 | ₩35,945 | ₩36,106 | ₩35,892 | ₩36,086 | +0.39% | 1.2만 |
|---|
| 2026.07.20 | ₩35,999 | ₩35,999 | ₩35,814 | ₩35,814 | -0.51% | 900 |
|---|
| 2026.07.17 | ₩35,959 | ₩35,959 | ₩35,851 | ₩35,920 | -0.11% | 500 |
|---|
| 2026.07.16 | ₩36,187 | ₩36,200 | ₩36,129 | ₩36,129 | -0.16% | 8.2천 |
|---|
| 2026.07.15 | ₩36,294 | ₩36,294 | ₩35,905 | ₩36,254 | -0.11% | 2.4만 |
|---|
| 2026.07.14 | ₩35,932 | ₩36,187 | ₩35,932 | ₩36,105 | +0.48% | 3.3천 |
|---|
| 2026.07.13 | ₩36,066 | ₩36,082 | ₩36,026 | ₩36,082 | +0.04% | 1.3천 |
|---|
| 2026.07.10 | ₩36,133 | ₩36,215 | ₩36,133 | ₩36,215 | +0.23% | 800 |
|---|
| 2026.07.09 | ₩36,012 | ₩36,152 | ₩36,012 | ₩36,152 | +0.39% | 9.6천 |
|---|
| 2026.07.08 | ₩35,902 | ₩35,902 | ₩35,902 | ₩35,902 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩36,374 | ₩36,374 | ₩36,223 | ₩36,223 | -0.42% | 100 |
|---|
| 2026.07.06 | ₩36,289 | ₩36,289 | ₩36,289 | ₩36,289 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,099 | ₩36,099 | ₩36,091 | ₩36,091 | -0.02% | 1.2천 |
|---|
| 2026.07.01 | ₩35,798 | ₩35,798 | ₩35,713 | ₩35,713 | -0.24% | 1.2천 |
|---|
| 2026.06.30 | ₩35,395 | ₩35,476 | ₩35,395 | ₩35,476 | +0.23% | 700 |
|---|
| 2026.06.29 | ₩35,288 | ₩35,330 | ₩35,288 | ₩35,330 | +0.12% | 2.3천 |
|---|
| 2026.06.26 | ₩35,233 | ₩35,233 | ₩35,233 | ₩35,233 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,327 | ₩35,327 | ₩35,327 | ₩35,327 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,625 | ₩35,625 | ₩35,364 | ₩35,364 | -0.73% | 400 |
|---|
| 2026.06.23 | ₩35,395 | ₩35,429 | ₩35,395 | ₩35,429 | +0.09% | 800 |
|---|
| 2026.06.22 | ₩35,834 | ₩35,834 | ₩35,834 | ₩35,834 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩36,053 | ₩36,112 | ₩36,053 | ₩36,112 | +0.16% | 9.3천 |
|---|
| 2026.06.17 | ₩36,213 | ₩36,213 | ₩35,778 | ₩35,778 | -1.20% | 900 |
|---|
| 2026.06.16 | ₩36,361 | ₩36,361 | ₩36,361 | ₩36,361 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩36,441 | ₩36,441 | ₩36,441 | ₩36,441 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩35,759 | ₩35,759 | ₩35,759 | ₩35,759 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,574 | ₩35,574 | ₩35,574 | ₩35,574 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩35,288 | ₩35,342 | ₩35,275 | ₩35,342 | +0.15% | 400 |
|---|
| 2026.06.09 | ₩35,838 | ₩35,838 | ₩35,838 | ₩35,838 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩35,999 | ₩35,999 | ₩35,760 | ₩35,760 | -0.66% | 400 |
|---|
| 2026.06.05 | ₩36,507 | ₩36,507 | ₩35,945 | ₩35,988 | -1.42% | 2.3만 |
|---|
| 2026.06.04 | ₩36,656 | ₩36,817 | ₩36,656 | ₩36,687 | +0.08% | 1.1천 |
|---|
| 2026.06.03 | ₩36,321 | ₩36,321 | ₩36,281 | ₩36,281 | -0.11% | 1.3만 |
|---|
| 2026.06.02 | ₩36,468 | ₩36,562 | ₩36,468 | ₩36,562 | +0.26% | 400 |
|---|
| 2026.06.01 | ₩36,522 | ₩36,857 | ₩36,522 | ₩36,703 | +0.50% | 4.7천 |
|---|
| 2026.05.29 | ₩36,817 | ₩36,924 | ₩36,730 | ₩36,730 | -0.24% | 2.4천 |
|---|
| 2026.05.28 | ₩36,401 | ₩36,663 | ₩36,401 | ₩36,663 | +0.72% | 600 |
|---|
| 2026.05.27 | ₩36,334 | ₩36,415 | ₩36,307 | ₩36,350 | +0.04% | 1.3만 |
|---|
| 2026.05.26 | ₩36,415 | ₩36,415 | ₩36,213 | ₩36,348 | -0.18% | 1.1만 |
|---|
| 2026.05.22 | ₩36,180 | ₩36,321 | ₩36,180 | ₩36,212 | +0.09% | 1.2천 |
|---|
| 2026.05.21 | ₩36,012 | ₩36,187 | ₩36,012 | ₩36,145 | +0.37% | 5.5천 |
|---|
| 2026.05.20 | ₩35,892 | ₩36,120 | ₩35,892 | ₩36,120 | +0.64% | 1.1천 |
|---|
| 2026.05.19 | ₩36,053 | ₩36,053 | ₩35,953 | ₩35,953 | -0.28% | 1.7천 |
|---|
| 2026.05.18 | ₩36,213 | ₩36,254 | ₩36,093 | ₩36,207 | -0.02% | 1.2만 |
|---|
| 2026.05.15 | ₩35,932 | ₩36,193 | ₩35,932 | ₩36,066 | +0.37% | 2.2만 |
|---|
| 2026.05.14 | ₩36,415 | ₩36,522 | ₩36,415 | ₩36,427 | +0.03% | 4.9천 |
|---|
| 2026.05.13 | ₩36,267 | ₩37,468 | ₩36,254 | ₩36,354 | +0.24% | 1.9만 |
|---|
| 2026.05.12 | ₩35,918 | ₩36,108 | ₩35,905 | ₩36,108 | +0.53% | 200 |
|---|
| 2026.05.11 | ₩36,120 | ₩36,120 | ₩36,113 | ₩36,113 | -0.02% | 8.3천 |
|---|
| 2026.05.08 | ₩36,146 | ₩36,160 | ₩36,120 | ₩36,160 | +0.04% | 1.6천 |
|---|
| 2026.05.07 | ₩36,146 | ₩36,146 | ₩36,146 | ₩36,146 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩36,120 | ₩36,298 | ₩36,120 | ₩36,298 | +0.49% | 2.3천 |
|---|
| 2026.05.05 | ₩35,825 | ₩35,825 | ₩35,825 | ₩35,825 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩35,597 | ₩35,597 | ₩35,597 | ₩35,597 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩35,623 | ₩35,637 | ₩35,610 | ₩35,637 | +0.04% | 1.7천 |
|---|
| 2026.04.30 | ₩35,343 | ₩35,343 | ₩35,343 | ₩35,343 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩35,006 | ₩35,041 | ₩35,006 | ₩35,041 | +0.10% | 600 |
|---|
| 2026.04.28 | ₩35,067 | ₩35,067 | ₩35,067 | ₩35,067 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,194 | ₩35,205 | ₩35,154 | ₩35,205 | +0.03% | 1.4천 |
|---|
| 2026.04.24 | ₩35,161 | ₩35,161 | ₩35,161 | ₩35,161 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩35,073 | ₩35,087 | ₩34,725 | ₩35,087 | +0.04% | 4.3천 |
|---|
| 2026.04.22 | ₩34,993 | ₩34,993 | ₩34,993 | ₩34,993 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,859 | ₩34,912 | ₩34,844 | ₩34,844 | -0.04% | 800 |
|---|
| 2026.04.20 | ₩34,978 | ₩34,978 | ₩34,978 | ₩34,978 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩35,006 | ₩35,006 | ₩34,966 | ₩34,966 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩34,597 | ₩34,628 | ₩34,597 | ₩34,628 | +0.09% | 200 |
|---|
| 2026.04.15 | ₩34,497 | ₩34,577 | ₩34,497 | ₩34,564 | +0.19% | 2.1천 |
|---|
| 2026.04.14 | ₩34,326 | ₩34,326 | ₩34,326 | ₩34,326 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,041 | ₩34,041 | ₩34,041 | ₩34,041 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,732 | ₩33,772 | ₩33,712 | ₩33,712 | -0.06% | 300 |
|---|
| 2026.04.08 | ₩33,799 | ₩33,799 | ₩33,780 | ₩33,780 | -0.06% | 1.3천 |
|---|
| 2026.04.07 | ₩32,793 | ₩32,969 | ₩32,793 | ₩32,969 | +0.54% | 400 |
|---|
| 2026.04.06 | ₩32,941 | ₩33,021 | ₩32,941 | ₩32,981 | +0.12% | 1천 |
|---|
| 2026.04.02 | ₩32,766 | ₩32,808 | ₩32,713 | ₩32,808 | +0.13% | 1천 |
|---|
| 2026.04.01 | ₩32,699 | ₩32,753 | ₩32,699 | ₩32,753 | +0.16% | 200 |
|---|
| 2026.03.31 | ₩32,163 | ₩32,498 | ₩32,163 | ₩32,498 | +1.04% | 700 |
|---|
| 2026.03.30 | ₩31,706 | ₩31,706 | ₩31,706 | ₩31,706 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,652 | ₩31,652 | ₩31,652 | ₩31,652 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,351 | ₩32,351 | ₩32,214 | ₩32,214 | -0.42% | 400 |
|---|
| 2026.03.25 | ₩32,673 | ₩32,673 | ₩32,587 | ₩32,587 | -0.26% | 700 |
|---|
| 2026.03.24 | ₩32,512 | ₩32,538 | ₩32,461 | ₩32,461 | -0.16% | 300 |
|---|
| 2026.03.23 | ₩32,820 | ₩32,820 | ₩32,616 | ₩32,616 | -0.62% | 600 |
|---|
| 2026.03.20 | ₩32,458 | ₩32,512 | ₩32,257 | ₩32,345 | -0.35% | 4.8천 |
|---|
| 2026.03.19 | ₩32,659 | ₩32,661 | ₩32,538 | ₩32,661 | +0.00% | 3.1천 |
|---|
| 2026.03.18 | ₩33,008 | ₩33,008 | ₩32,813 | ₩32,813 | -0.59% | 900 |
|---|
| 2026.03.17 | ₩33,343 | ₩33,343 | ₩33,196 | ₩33,205 | -0.41% | 7.3천 |
|---|
| 2026.03.16 | ₩33,088 | ₩33,088 | ₩33,088 | ₩33,088 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩32,699 | ₩32,766 | ₩32,686 | ₩32,686 | -0.04% | 1.3천 |
|---|
| 2026.03.12 | ₩33,088 | ₩33,088 | ₩32,866 | ₩32,866 | -0.67% | 2.1천 |
|---|
| 2026.03.11 | ₩33,223 | ₩33,316 | ₩32,659 | ₩33,310 | +0.26% | 6천 |
|---|
| 2026.03.10 | ₩33,558 | ₩33,558 | ₩33,276 | ₩33,276 | -0.84% | 2.9천 |
|---|
| 2026.03.09 | ₩32,901 | ₩33,441 | ₩32,901 | ₩33,441 | +1.64% | 1.2천 |
|---|
| 2026.03.06 | ₩33,370 | ₩33,451 | ₩33,370 | ₩33,416 | +0.14% | 500 |
|---|
| 2026.03.05 | ₩33,598 | ₩33,766 | ₩33,598 | ₩33,766 | +0.50% | 1.5천 |
|---|
| 2026.03.04 | ₩33,947 | ₩33,983 | ₩33,947 | ₩33,983 | +0.11% | 400 |
|---|
| 2026.03.03 | ₩33,933 | ₩33,933 | ₩33,705 | ₩33,705 | -0.67% | 4.6천 |
|---|
| 2026.03.02 | ₩34,255 | ₩34,290 | ₩34,255 | ₩34,290 | +0.10% | 100 |
|---|
| 2026.02.27 | ₩34,376 | ₩34,426 | ₩34,376 | ₩34,426 | +0.14% | 7.9천 |
|---|
| 2026.02.26 | ₩34,462 | ₩34,510 | ₩34,458 | ₩34,458 | -0.01% | 400 |
|---|
| 2026.02.25 | ₩34,376 | ₩34,376 | ₩34,376 | ₩34,376 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩34,069 | ₩34,255 | ₩34,069 | ₩34,195 | +0.37% | 1.7천 |
|---|
| 2026.02.23 | ₩34,161 | ₩34,161 | ₩33,960 | ₩34,002 | -0.47% | 2.8천 |
|---|
| 2026.02.20 | ₩34,161 | ₩34,222 | ₩34,161 | ₩34,222 | +0.18% | 100 |
|---|
| 2026.02.19 | ₩33,994 | ₩33,996 | ₩33,920 | ₩33,996 | +0.01% | 1.9천 |
|---|
| 2026.02.18 | ₩34,145 | ₩34,145 | ₩34,145 | ₩34,145 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,947 | ₩33,947 | ₩33,947 | ₩33,947 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩33,866 | ₩33,925 | ₩33,866 | ₩33,925 | +0.17% | 300 |
|---|
| 2026.02.12 | ₩33,866 | ₩33,907 | ₩33,759 | ₩33,759 | -0.32% | 2천 |
|---|
| 2026.02.11 | ₩34,363 | ₩34,363 | ₩34,330 | ₩34,330 | -0.09% | 500 |
|---|
| 2026.02.10 | ₩34,671 | ₩34,711 | ₩34,507 | ₩34,507 | -0.47% | 900 |
|---|
| 2026.02.09 | ₩34,430 | ₩34,470 | ₩34,423 | ₩34,443 | +0.04% | 1.5천 |
|---|
| 2026.02.06 | ₩34,094 | ₩34,338 | ₩34,094 | ₩34,338 | +0.72% | 3.2천 |
|---|
| 2026.02.05 | ₩34,470 | ₩34,470 | ₩34,261 | ₩34,261 | -0.61% | 1천 |
|---|
| 2026.02.04 | ₩34,778 | ₩34,832 | ₩34,643 | ₩34,792 | +0.04% | 8.5천 |
|---|
| 2026.02.03 | ₩34,604 | ₩34,604 | ₩34,443 | ₩34,583 | -0.06% | 1.2천 |
|---|
| 2026.02.02 | ₩34,953 | ₩34,993 | ₩34,953 | ₩34,993 | +0.12% | 5.1천 |
|---|
| 2026.01.30 | ₩34,805 | ₩34,829 | ₩34,805 | ₩34,829 | +0.07% | 600 |
|---|
| 2026.01.29 | ₩35,142 | ₩35,142 | ₩35,142 | ₩35,142 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩35,395 | ₩35,395 | ₩35,335 | ₩35,335 | -0.17% | 300 |
|---|
| 2026.01.27 | ₩35,355 | ₩35,355 | ₩35,355 | ₩35,355 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩35,422 | ₩35,450 | ₩35,422 | ₩35,450 | +0.08% | 500 |
|---|
| 2026.01.23 | ₩35,261 | ₩35,261 | ₩35,140 | ₩35,200 | -0.17% | 200 |
|---|
| 2026.01.22 | ₩35,181 | ₩35,187 | ₩35,127 | ₩35,187 | +0.02% | 5천 |
|---|
| 2026.01.21 | ₩34,899 | ₩34,996 | ₩34,832 | ₩34,996 | +0.28% | 1천 |
|---|
| 2026.01.20 | ₩34,993 | ₩35,087 | ₩34,811 | ₩34,811 | -0.52% | 600 |
|---|
| 2026.01.16 | ₩35,422 | ₩35,422 | ₩35,354 | ₩35,354 | -0.19% | 1.4천 |
|---|
| 2026.01.15 | ₩35,570 | ₩35,570 | ₩35,570 | ₩35,570 | 0.00% | 9.3천 |
|---|
| 2026.01.14 | ₩35,328 | ₩35,469 | ₩35,328 | ₩35,469 | +0.40% | 1.3천 |
|---|
| 2026.01.13 | ₩35,583 | ₩35,583 | ₩35,546 | ₩35,546 | -0.11% | 300 |
|---|
| 2026.01.12 | ₩35,637 | ₩35,661 | ₩35,637 | ₩35,658 | +0.06% | 1.6천 |
|---|
| 2026.01.09 | ₩35,368 | ₩35,594 | ₩35,368 | ₩35,594 | +0.64% | 1.4천 |
|---|
| 2026.01.08 | ₩35,355 | ₩35,449 | ₩35,342 | ₩35,409 | +0.15% | 3.4천 |
|---|
| 2026.01.07 | ₩35,275 | ₩35,355 | ₩35,230 | ₩35,230 | -0.13% | 2.1천 |
|---|
| 2026.01.06 | ₩35,234 | ₩35,287 | ₩35,140 | ₩35,287 | +0.15% | 3.5천 |
|---|
| 2026.01.05 | ₩35,010 | ₩35,010 | ₩35,010 | ₩35,010 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩34,510 | ₩34,658 | ₩34,510 | ₩34,599 | +0.26% | 600 |
|---|
| 2025.12.31 | ₩34,725 | ₩34,725 | ₩34,638 | ₩34,638 | -0.25% | 3.9천 |
|---|
| 2025.12.30 | ₩34,872 | ₩34,872 | ₩34,841 | ₩34,841 | -0.09% | 100 |
|---|
| 2025.12.29 | ₩34,778 | ₩34,827 | ₩34,778 | ₩34,827 | +0.14% | 1.6천 |
|---|
| 2025.12.26 | ₩34,953 | ₩34,953 | ₩34,845 | ₩34,919 | -0.10% | 7.8만 |
|---|
| 2025.12.24 | ₩34,886 | ₩34,953 | ₩34,886 | ₩34,912 | +0.08% | 2.1천 |
|---|
| 2025.12.23 | ₩34,698 | ₩34,804 | ₩34,698 | ₩34,804 | +0.31% | 300 |
|---|
| 2025.12.22 | ₩34,671 | ₩34,805 | ₩34,671 | ₩34,805 | +0.39% | 300 |
|---|
| 2025.12.19 | ₩34,537 | ₩34,564 | ₩34,537 | ₩34,541 | +0.01% | 300 |
|---|
| 2025.12.18 | ₩34,376 | ₩34,376 | ₩34,255 | ₩34,310 | -0.19% | 600 |
|---|
| 2025.12.17 | ₩34,188 | ₩34,188 | ₩34,070 | ₩34,070 | -0.35% | 200 |
|---|
| 2025.12.16 | ₩34,456 | ₩34,483 | ₩34,269 | ₩34,452 | -0.01% | 1.3천 |
|---|
| 2025.12.15 | ₩34,550 | ₩34,617 | ₩32,780 | ₩34,617 | +0.19% | 2.1천 |
|---|
| 2025.12.12 | ₩34,845 | ₩34,845 | ₩34,631 | ₩34,651 | -0.56% | 300 |
|---|
| 2025.12.11 | ₩34,792 | ₩34,923 | ₩34,792 | ₩34,923 | +0.38% | 900 |
|---|
| 2025.12.10 | ₩34,671 | ₩34,892 | ₩34,671 | ₩34,892 | +0.64% | 1.4천 |
|---|
| 2025.12.09 | ₩34,655 | ₩34,655 | ₩34,655 | ₩34,655 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩34,778 | ₩34,778 | ₩34,470 | ₩34,599 | -0.52% | 4천 |
|---|
| 2025.12.05 | ₩34,725 | ₩34,886 | ₩34,725 | ₩34,793 | +0.20% | 2.9천 |
|---|
| 2025.12.04 | ₩34,698 | ₩34,746 | ₩34,698 | ₩34,746 | +0.14% | 500 |
|---|
| 2025.12.03 | ₩34,698 | ₩34,722 | ₩34,644 | ₩34,722 | +0.07% | 900 |
|---|
| 2025.12.02 | ₩34,564 | ₩34,564 | ₩34,336 | ₩34,336 | -0.66% | 1.3천 |
|---|
| 2025.12.01 | ₩34,683 | ₩34,752 | ₩34,583 | ₩34,583 | -0.29% | 700 |
|---|
| 2025.11.28 | ₩34,819 | ₩34,839 | ₩34,819 | ₩34,839 | +0.06% | 100 |
|---|
| 2025.11.26 | ₩34,698 | ₩34,738 | ₩34,670 | ₩34,670 | -0.08% | 1.8만 |
|---|
| 2025.11.25 | ₩34,175 | ₩34,497 | ₩34,175 | ₩34,456 | +0.82% | 6.5천 |
|---|
| 2025.11.24 | ₩33,786 | ₩34,092 | ₩33,786 | ₩34,092 | +0.91% | 600 |
|---|
| 2025.11.21 | ₩33,504 | ₩33,853 | ₩33,504 | ₩33,504 | 0.00% | 7.6천 |
|---|
| 2025.11.20 | ₩33,544 | ₩33,544 | ₩33,383 | ₩33,406 | -0.41% | 200 |
|---|
| 2025.11.19 | ₩33,719 | ₩33,819 | ₩33,719 | ₩33,819 | +0.30% | 700 |
|---|
| 2025.11.18 | ₩33,880 | ₩33,893 | ₩33,571 | ₩33,826 | -0.16% | 3.5천 |
|---|
| 2025.11.17 | ₩34,188 | ₩34,188 | ₩33,944 | ₩33,944 | -0.71% | 600 |
|---|
| 2025.11.14 | ₩33,893 | ₩34,148 | ₩33,893 | ₩34,124 | +0.68% | 300 |
|---|
| 2025.11.13 | ₩34,497 | ₩34,497 | ₩34,231 | ₩34,231 | -0.77% | 400 |
|---|
| 2025.11.12 | ₩34,550 | ₩34,644 | ₩34,537 | ₩34,642 | +0.26% | 2.1만 |
|---|
| 2025.11.11 | ₩34,591 | ₩34,591 | ₩34,583 | ₩34,583 | -0.02% | 300 |
|---|
| 2025.11.10 | ₩34,322 | ₩34,422 | ₩34,322 | ₩34,422 | +0.29% | 900 |
|---|
| 2025.11.07 | ₩33,759 | ₩34,046 | ₩33,759 | ₩34,046 | +0.85% | 400 |
|---|
| 2025.11.06 | ₩34,054 | ₩34,094 | ₩34,054 | ₩34,062 | +0.02% | 200 |
|---|
| 2025.11.05 | ₩34,336 | ₩34,336 | ₩34,314 | ₩34,314 | -0.06% | 100 |
|---|
| 2025.11.04 | ₩34,228 | ₩34,242 | ₩34,094 | ₩34,094 | -0.39% | 3.5천 |
|---|
| 2025.11.03 | ₩34,345 | ₩34,345 | ₩34,345 | ₩34,345 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩34,456 | ₩34,524 | ₩34,423 | ₩34,423 | -0.10% | 2.6천 |
|---|
| 2025.10.30 | ₩34,135 | ₩34,157 | ₩34,031 | ₩34,031 | -0.30% | 8.4천 |
|---|
| 2025.10.29 | ₩34,210 | ₩34,210 | ₩34,210 | ₩34,210 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,939 | ₩34,939 | ₩34,835 | ₩34,835 | -0.30% | 200 |
|---|
| 2025.10.27 | ₩34,778 | ₩34,812 | ₩34,778 | ₩34,812 | +0.10% | 2천 |
|---|
| 2025.10.24 | ₩34,639 | ₩34,658 | ₩34,593 | ₩34,593 | -0.13% | 1.2천 |
|---|
| 2025.10.23 | ₩34,242 | ₩34,440 | ₩34,242 | ₩34,440 | +0.58% | 500 |
|---|
| 2025.10.22 | ₩34,255 | ₩34,255 | ₩34,255 | ₩34,255 | 0.00% | 600 |
|---|
| 2025.10.21 | ₩34,483 | ₩34,497 | ₩34,442 | ₩34,442 | -0.12% | 6.4천 |
|---|
| 2025.10.20 | ₩34,452 | ₩34,452 | ₩34,452 | ₩34,452 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,175 | ₩34,236 | ₩34,175 | ₩34,236 | +0.18% | 400 |
|---|
| 2025.10.16 | ₩34,206 | ₩34,206 | ₩34,206 | ₩34,206 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩34,376 | ₩34,376 | ₩34,067 | ₩34,304 | -0.21% | 1.9천 |
|---|
| 2025.10.14 | ₩33,839 | ₩34,215 | ₩33,839 | ₩34,176 | +0.99% | 800 |
|---|
| 2025.10.13 | ₩34,228 | ₩34,228 | ₩34,215 | ₩34,215 | -0.04% | 200 |
|---|
| 2025.10.10 | ₩33,815 | ₩33,815 | ₩33,815 | ₩33,815 | 0.00% | 100 |
|---|