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 | ₩36,895 | ₩37,029 | ₩36,895 | ₩37,029 | +0.36% | 1.1천 |
| 2026.10.08 | ₩36,721 | ₩36,721 | ₩36,713 | ₩36,713 | -0.02% | 300 |
| 2026.10.07 | ₩36,667 | ₩36,892 | ₩36,667 | ₩36,892 | +0.61% | 100 |
| 2026.10.06 | ₩37,230 | ₩37,230 | ₩37,202 | ₩37,202 | -0.08% | 100 |
| 2026.10.05 | ₩36,895 | ₩37,230 | ₩36,895 | ₩37,143 | +0.67% | 1.6만 |
| 2026.10.02 | ₩36,747 | ₩36,788 | ₩36,667 | ₩36,754 | +0.02% | 700 |
| 2026.10.01 | ₩36,144 | ₩36,347 | ₩36,131 | ₩36,347 | +0.56% | 300 |
| 2026.09.30 | ₩36,640 | ₩36,667 | ₩36,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,466 |
| -0.48% |
| 400 |
| 2026.09.29 | ₩36,587 | ₩36,600 | ₩36,506 | ₩36,584 | -0.01% | 21.5만 |
|---|
| 2026.09.28 | ₩36,694 | ₩36,694 | ₩36,573 | ₩36,573 | -0.33% | 18.5만 |
|---|
| 2026.09.25 | ₩36,774 | ₩36,973 | ₩36,774 | ₩36,973 | +0.54% | 300 |
|---|
| 2026.09.24 | ₩36,654 | ₩36,814 | ₩36,573 | ₩36,785 | +0.36% | 1.8천 |
|---|
| 2026.09.23 | ₩36,788 | ₩36,855 | ₩36,788 | ₩36,829 | +0.11% | 6.1천 |
|---|
| 2026.09.22 | ₩37,056 | ₩37,115 | ₩37,056 | ₩37,115 | +0.16% | 100 |
|---|
| 2026.09.21 | ₩36,801 | ₩36,995 | ₩36,801 | ₩36,995 | +0.53% | 200 |
|---|
| 2026.09.18 | ₩36,734 | ₩36,808 | ₩36,707 | ₩36,808 | +0.20% | 600 |
|---|
| 2026.09.17 | ₩36,855 | ₩36,855 | ₩36,774 | ₩36,831 | -0.07% | 300 |
|---|
| 2026.09.16 | ₩36,774 | ₩36,774 | ₩36,454 | ₩36,454 | -0.87% | 400 |
|---|
| 2026.09.15 | ₩36,533 | ₩36,654 | ₩36,533 | ₩36,576 | +0.12% | 900 |
|---|
| 2026.09.14 | ₩36,627 | ₩36,751 | ₩36,627 | ₩36,751 | +0.34% | 200 |
|---|
| 2026.09.11 | ₩37,056 | ₩37,069 | ₩37,029 | ₩37,033 | -0.06% | 1.3천 |
|---|
| 2026.09.10 | ₩36,707 | ₩36,774 | ₩36,627 | ₩36,643 | -0.18% | 2.1천 |
|---|
| 2026.09.09 | ₩36,962 | ₩36,962 | ₩36,895 | ₩36,915 | -0.13% | 900 |
|---|
| 2026.09.08 | ₩37,310 | ₩37,310 | ₩37,176 | ₩37,184 | -0.34% | 4.6천 |
|---|
| 2026.09.04 | ₩37,485 | ₩37,485 | ₩37,431 | ₩37,446 | -0.10% | 600 |
|---|
| 2026.09.03 | ₩37,377 | ₩37,569 | ₩37,203 | ₩37,569 | +0.51% | 3.2천 |
|---|
| 2026.09.02 | ₩37,002 | ₩37,163 | ₩37,002 | ₩37,116 | +0.31% | 1.8천 |
|---|
| 2026.09.01 | ₩36,975 | ₩37,029 | ₩36,801 | ₩36,831 | -0.39% | 1.5만 |
|---|
| 2026.08.31 | ₩37,257 | ₩37,297 | ₩37,217 | ₩37,270 | +0.04% | 3.6만 |
|---|
| 2026.08.28 | ₩37,726 | ₩37,860 | ₩37,699 | ₩37,707 | -0.05% | 1.7천 |
|---|
| 2026.08.27 | ₩37,699 | ₩37,820 | ₩37,699 | ₩37,782 | +0.22% | 1.2천 |
|---|
| 2026.08.26 | ₩37,686 | ₩37,846 | ₩37,686 | ₩37,822 | +0.36% | 4.2천 |
|---|
| 2026.08.25 | ₩37,739 | ₩37,767 | ₩37,672 | ₩37,767 | +0.07% | 500 |
|---|
| 2026.08.24 | ₩37,779 | ₩37,779 | ₩37,712 | ₩37,777 | -0.01% | 3.2만 |
|---|
| 2026.08.21 | ₩37,726 | ₩37,853 | ₩37,726 | ₩37,853 | +0.34% | 400 |
|---|
| 2026.08.20 | ₩37,632 | ₩37,632 | ₩37,588 | ₩37,588 | -0.12% | 100 |
|---|
| 2026.08.19 | ₩37,284 | ₩37,612 | ₩37,284 | ₩37,612 | +0.88% | 1.5천 |
|---|
| 2026.08.18 | ₩37,404 | ₩37,404 | ₩37,204 | ₩37,204 | -0.53% | 200 |
|---|
| 2026.08.17 | ₩37,645 | ₩37,739 | ₩37,558 | ₩37,558 | -0.23% | 7.7천 |
|---|
| 2026.08.14 | ₩37,793 | ₩38,155 | ₩37,722 | ₩37,722 | -0.19% | 1만 |
|---|
| 2026.08.13 | ₩37,753 | ₩37,753 | ₩37,619 | ₩37,682 | -0.19% | 1.5천 |
|---|
| 2026.08.12 | ₩37,686 | ₩37,686 | ₩37,525 | ₩37,572 | -0.30% | 12.1만 |
|---|
| 2026.08.11 | ₩37,739 | ₩37,753 | ₩37,616 | ₩37,616 | -0.33% | 200 |
|---|
| 2026.08.10 | ₩37,686 | ₩37,728 | ₩37,686 | ₩37,728 | +0.11% | 100 |
|---|
| 2026.08.07 | ₩37,668 | ₩37,668 | ₩37,668 | ₩37,668 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩37,351 | ₩37,396 | ₩37,297 | ₩37,396 | +0.12% | 1.1천 |
|---|
| 2026.08.05 | ₩37,739 | ₩37,739 | ₩37,514 | ₩37,514 | -0.60% | 2.8천 |
|---|
| 2026.08.04 | ₩37,364 | ₩37,525 | ₩37,364 | ₩37,525 | +0.43% | 200 |
|---|
| 2026.08.03 | ₩37,310 | ₩37,377 | ₩37,310 | ₩37,377 | +0.18% | 700 |
|---|
| 2026.07.31 | ₩36,587 | ₩36,911 | ₩36,520 | ₩36,911 | +0.89% | 500 |
|---|
| 2026.07.30 | ₩36,372 | ₩36,541 | ₩36,372 | ₩36,541 | +0.46% | 3.2천 |
|---|
| 2026.07.29 | ₩36,024 | ₩36,024 | ₩35,915 | ₩35,915 | -0.30% | 200 |
|---|
| 2026.07.28 | ₩36,185 | ₩36,185 | ₩36,185 | ₩36,185 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,876 | ₩35,930 | ₩35,823 | ₩35,930 | +0.15% | 1.5천 |
|---|
| 2026.07.24 | ₩35,796 | ₩35,930 | ₩35,796 | ₩35,807 | +0.03% | 2.7천 |
|---|
| 2026.07.23 | ₩35,756 | ₩35,756 | ₩35,725 | ₩35,725 | -0.09% | 8.9천 |
|---|
| 2026.07.22 | ₩36,024 | ₩36,158 | ₩36,024 | ₩36,040 | +0.04% | 900 |
|---|
| 2026.07.21 | ₩35,917 | ₩36,077 | ₩35,863 | ₩36,057 | +0.39% | 1.2만 |
|---|
| 2026.07.20 | ₩35,970 | ₩35,970 | ₩35,785 | ₩35,785 | -0.51% | 900 |
|---|
| 2026.07.17 | ₩35,930 | ₩35,930 | ₩35,823 | ₩35,891 | -0.11% | 500 |
|---|
| 2026.07.16 | ₩36,158 | ₩36,171 | ₩36,100 | ₩36,100 | -0.16% | 8.2천 |
|---|
| 2026.07.15 | ₩36,265 | ₩36,265 | ₩35,876 | ₩36,225 | -0.11% | 2.4만 |
|---|
| 2026.07.14 | ₩35,903 | ₩36,158 | ₩35,903 | ₩36,076 | +0.48% | 3.3천 |
|---|
| 2026.07.13 | ₩36,037 | ₩36,053 | ₩35,997 | ₩36,053 | +0.04% | 1.3천 |
|---|
| 2026.07.10 | ₩36,104 | ₩36,186 | ₩36,104 | ₩36,186 | +0.23% | 800 |
|---|
| 2026.07.09 | ₩35,984 | ₩36,123 | ₩35,984 | ₩36,123 | +0.39% | 9.6천 |
|---|
| 2026.07.08 | ₩35,874 | ₩35,874 | ₩35,874 | ₩35,874 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩36,345 | ₩36,345 | ₩36,194 | ₩36,194 | -0.42% | 100 |
|---|
| 2026.07.06 | ₩36,260 | ₩36,260 | ₩36,260 | ₩36,260 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,071 | ₩36,071 | ₩36,063 | ₩36,063 | -0.02% | 1.2천 |
|---|
| 2026.07.01 | ₩35,769 | ₩35,769 | ₩35,685 | ₩35,685 | -0.24% | 1.2천 |
|---|
| 2026.06.30 | ₩35,367 | ₩35,447 | ₩35,367 | ₩35,447 | +0.23% | 700 |
|---|
| 2026.06.29 | ₩35,260 | ₩35,301 | ₩35,260 | ₩35,301 | +0.12% | 2.3천 |
|---|
| 2026.06.26 | ₩35,205 | ₩35,205 | ₩35,205 | ₩35,205 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,299 | ₩35,299 | ₩35,299 | ₩35,299 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,596 | ₩35,596 | ₩35,336 | ₩35,336 | -0.73% | 400 |
|---|
| 2026.06.23 | ₩35,367 | ₩35,401 | ₩35,367 | ₩35,401 | +0.09% | 800 |
|---|
| 2026.06.22 | ₩35,805 | ₩35,805 | ₩35,805 | ₩35,805 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩36,024 | ₩36,083 | ₩36,024 | ₩36,083 | +0.16% | 9.3천 |
|---|
| 2026.06.17 | ₩36,185 | ₩36,185 | ₩35,749 | ₩35,749 | -1.20% | 900 |
|---|
| 2026.06.16 | ₩36,332 | ₩36,332 | ₩36,332 | ₩36,332 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩36,412 | ₩36,412 | ₩36,412 | ₩36,412 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩35,730 | ₩35,730 | ₩35,730 | ₩35,730 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,545 | ₩35,545 | ₩35,545 | ₩35,545 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩35,260 | ₩35,313 | ₩35,246 | ₩35,313 | +0.15% | 400 |
|---|
| 2026.06.09 | ₩35,809 | ₩35,809 | ₩35,809 | ₩35,809 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩35,970 | ₩35,970 | ₩35,732 | ₩35,732 | -0.66% | 400 |
|---|
| 2026.06.05 | ₩36,478 | ₩36,478 | ₩35,917 | ₩35,959 | -1.42% | 2.3만 |
|---|
| 2026.06.04 | ₩36,627 | ₩36,788 | ₩36,627 | ₩36,658 | +0.08% | 1.1천 |
|---|
| 2026.06.03 | ₩36,292 | ₩36,292 | ₩36,252 | ₩36,252 | -0.11% | 1.3만 |
|---|
| 2026.06.02 | ₩36,439 | ₩36,533 | ₩36,439 | ₩36,533 | +0.26% | 400 |
|---|
| 2026.06.01 | ₩36,493 | ₩36,828 | ₩36,493 | ₩36,674 | +0.50% | 4.7천 |
|---|
| 2026.05.29 | ₩36,788 | ₩36,895 | ₩36,701 | ₩36,701 | -0.24% | 2.4천 |
|---|
| 2026.05.28 | ₩36,372 | ₩36,634 | ₩36,372 | ₩36,634 | +0.72% | 600 |
|---|
| 2026.05.27 | ₩36,305 | ₩36,386 | ₩36,278 | ₩36,321 | +0.04% | 1.3만 |
|---|
| 2026.05.26 | ₩36,386 | ₩36,386 | ₩36,185 | ₩36,319 | -0.18% | 1.1만 |
|---|
| 2026.05.22 | ₩36,151 | ₩36,292 | ₩36,151 | ₩36,183 | +0.09% | 1.2천 |
|---|
| 2026.05.21 | ₩35,984 | ₩36,158 | ₩35,984 | ₩36,116 | +0.37% | 5.5천 |
|---|
| 2026.05.20 | ₩35,863 | ₩36,091 | ₩35,863 | ₩36,091 | +0.64% | 1.1천 |
|---|
| 2026.05.19 | ₩36,024 | ₩36,024 | ₩35,925 | ₩35,925 | -0.28% | 1.7천 |
|---|
| 2026.05.18 | ₩36,185 | ₩36,225 | ₩36,064 | ₩36,178 | -0.02% | 1.2만 |
|---|
| 2026.05.15 | ₩35,903 | ₩36,164 | ₩35,903 | ₩36,037 | +0.37% | 2.2만 |
|---|
| 2026.05.14 | ₩36,386 | ₩36,493 | ₩36,386 | ₩36,398 | +0.03% | 4.9천 |
|---|
| 2026.05.13 | ₩36,238 | ₩37,438 | ₩36,225 | ₩36,325 | +0.24% | 1.9만 |
|---|
| 2026.05.12 | ₩35,890 | ₩36,079 | ₩35,876 | ₩36,079 | +0.53% | 200 |
|---|
| 2026.05.11 | ₩36,091 | ₩36,091 | ₩36,084 | ₩36,084 | -0.02% | 8.3천 |
|---|
| 2026.05.08 | ₩36,118 | ₩36,131 | ₩36,091 | ₩36,131 | +0.04% | 1.6천 |
|---|
| 2026.05.07 | ₩36,118 | ₩36,118 | ₩36,118 | ₩36,118 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩36,091 | ₩36,269 | ₩36,091 | ₩36,269 | +0.49% | 2.3천 |
|---|
| 2026.05.05 | ₩35,796 | ₩35,796 | ₩35,796 | ₩35,796 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩35,568 | ₩35,568 | ₩35,568 | ₩35,568 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩35,595 | ₩35,608 | ₩35,582 | ₩35,608 | +0.04% | 1.7천 |
|---|
| 2026.04.30 | ₩35,315 | ₩35,315 | ₩35,315 | ₩35,315 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩34,978 | ₩35,013 | ₩34,978 | ₩35,013 | +0.10% | 600 |
|---|
| 2026.04.28 | ₩35,039 | ₩35,039 | ₩35,039 | ₩35,039 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,166 | ₩35,177 | ₩35,126 | ₩35,177 | +0.03% | 1.4천 |
|---|
| 2026.04.24 | ₩35,133 | ₩35,133 | ₩35,133 | ₩35,133 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩35,045 | ₩35,059 | ₩34,697 | ₩35,059 | +0.04% | 4.3천 |
|---|
| 2026.04.22 | ₩34,965 | ₩34,965 | ₩34,965 | ₩34,965 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,831 | ₩34,885 | ₩34,816 | ₩34,816 | -0.04% | 800 |
|---|
| 2026.04.20 | ₩34,950 | ₩34,950 | ₩34,950 | ₩34,950 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩34,978 | ₩34,978 | ₩34,938 | ₩34,938 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩34,570 | ₩34,601 | ₩34,570 | ₩34,601 | +0.09% | 200 |
|---|
| 2026.04.15 | ₩34,469 | ₩34,550 | ₩34,469 | ₩34,536 | +0.19% | 2.1천 |
|---|
| 2026.04.14 | ₩34,299 | ₩34,299 | ₩34,299 | ₩34,299 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,014 | ₩34,014 | ₩34,014 | ₩34,014 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,510 | ₩33,510 | ₩33,510 | ₩33,510 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,705 | ₩33,745 | ₩33,685 | ₩33,685 | -0.06% | 300 |
|---|
| 2026.04.08 | ₩33,772 | ₩33,772 | ₩33,754 | ₩33,754 | -0.06% | 1.3천 |
|---|
| 2026.04.07 | ₩32,767 | ₩32,943 | ₩32,767 | ₩32,943 | +0.54% | 400 |
|---|
| 2026.04.06 | ₩32,915 | ₩32,995 | ₩32,915 | ₩32,955 | +0.12% | 1천 |
|---|
| 2026.04.02 | ₩32,740 | ₩32,782 | ₩32,687 | ₩32,782 | +0.13% | 1천 |
|---|
| 2026.04.01 | ₩32,673 | ₩32,727 | ₩32,673 | ₩32,727 | +0.16% | 200 |
|---|
| 2026.03.31 | ₩32,137 | ₩32,472 | ₩32,137 | ₩32,472 | +1.04% | 700 |
|---|
| 2026.03.30 | ₩31,680 | ₩31,680 | ₩31,680 | ₩31,680 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,627 | ₩31,627 | ₩31,627 | ₩31,627 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,325 | ₩32,325 | ₩32,188 | ₩32,188 | -0.42% | 400 |
|---|
| 2026.03.25 | ₩32,647 | ₩32,647 | ₩32,561 | ₩32,561 | -0.26% | 700 |
|---|
| 2026.03.24 | ₩32,486 | ₩32,513 | ₩32,435 | ₩32,435 | -0.16% | 300 |
|---|
| 2026.03.23 | ₩32,794 | ₩32,794 | ₩32,590 | ₩32,590 | -0.62% | 600 |
|---|
| 2026.03.20 | ₩32,432 | ₩32,486 | ₩32,231 | ₩32,320 | -0.35% | 4.8천 |
|---|
| 2026.03.19 | ₩32,633 | ₩32,634 | ₩32,513 | ₩32,634 | +0.00% | 3.1천 |
|---|
| 2026.03.18 | ₩32,982 | ₩32,982 | ₩32,787 | ₩32,787 | -0.59% | 900 |
|---|
| 2026.03.17 | ₩33,317 | ₩33,317 | ₩33,169 | ₩33,179 | -0.41% | 7.3천 |
|---|
| 2026.03.16 | ₩33,062 | ₩33,062 | ₩33,062 | ₩33,062 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩32,673 | ₩32,740 | ₩32,660 | ₩32,660 | -0.04% | 1.3천 |
|---|
| 2026.03.12 | ₩33,062 | ₩33,062 | ₩32,840 | ₩32,840 | -0.67% | 2.1천 |
|---|
| 2026.03.11 | ₩33,196 | ₩33,290 | ₩32,633 | ₩33,283 | +0.26% | 6천 |
|---|
| 2026.03.10 | ₩33,531 | ₩33,531 | ₩33,250 | ₩33,250 | -0.84% | 2.9천 |
|---|
| 2026.03.09 | ₩32,874 | ₩33,414 | ₩32,874 | ₩33,414 | +1.64% | 1.2천 |
|---|
| 2026.03.06 | ₩33,343 | ₩33,424 | ₩33,343 | ₩33,389 | +0.14% | 500 |
|---|
| 2026.03.05 | ₩33,571 | ₩33,739 | ₩33,571 | ₩33,739 | +0.50% | 1.5천 |
|---|
| 2026.03.04 | ₩33,920 | ₩33,956 | ₩33,920 | ₩33,956 | +0.11% | 400 |
|---|
| 2026.03.03 | ₩33,906 | ₩33,906 | ₩33,678 | ₩33,678 | -0.67% | 4.6천 |
|---|
| 2026.03.02 | ₩34,228 | ₩34,263 | ₩34,228 | ₩34,263 | +0.10% | 100 |
|---|
| 2026.02.27 | ₩34,349 | ₩34,398 | ₩34,349 | ₩34,398 | +0.14% | 7.9천 |
|---|
| 2026.02.26 | ₩34,434 | ₩34,483 | ₩34,430 | ₩34,430 | -0.01% | 400 |
|---|
| 2026.02.25 | ₩34,349 | ₩34,349 | ₩34,349 | ₩34,349 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩34,042 | ₩34,228 | ₩34,042 | ₩34,168 | +0.37% | 1.7천 |
|---|
| 2026.02.23 | ₩34,134 | ₩34,134 | ₩33,933 | ₩33,975 | -0.47% | 2.8천 |
|---|
| 2026.02.20 | ₩34,134 | ₩34,194 | ₩34,134 | ₩34,194 | +0.18% | 100 |
|---|
| 2026.02.19 | ₩33,967 | ₩33,969 | ₩33,893 | ₩33,969 | +0.01% | 1.9천 |
|---|
| 2026.02.18 | ₩34,118 | ₩34,118 | ₩34,118 | ₩34,118 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,920 | ₩33,920 | ₩33,920 | ₩33,920 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩33,839 | ₩33,898 | ₩33,839 | ₩33,898 | +0.17% | 300 |
|---|
| 2026.02.12 | ₩33,839 | ₩33,879 | ₩33,732 | ₩33,732 | -0.32% | 2천 |
|---|
| 2026.02.11 | ₩34,335 | ₩34,335 | ₩34,303 | ₩34,303 | -0.09% | 500 |
|---|
| 2026.02.10 | ₩34,643 | ₩34,684 | ₩34,480 | ₩34,480 | -0.47% | 900 |
|---|
| 2026.02.09 | ₩34,402 | ₩34,442 | ₩34,395 | ₩34,416 | +0.04% | 1.5천 |
|---|
| 2026.02.06 | ₩34,067 | ₩34,311 | ₩34,067 | ₩34,311 | +0.72% | 3.2천 |
|---|
| 2026.02.05 | ₩34,442 | ₩34,442 | ₩34,233 | ₩34,233 | -0.61% | 1천 |
|---|
| 2026.02.04 | ₩34,751 | ₩34,804 | ₩34,615 | ₩34,764 | +0.04% | 8.5천 |
|---|
| 2026.02.03 | ₩34,576 | ₩34,576 | ₩34,416 | ₩34,555 | -0.06% | 1.2천 |
|---|
| 2026.02.02 | ₩34,925 | ₩34,965 | ₩34,925 | ₩34,965 | +0.12% | 5.1천 |
|---|
| 2026.01.30 | ₩34,777 | ₩34,802 | ₩34,777 | ₩34,802 | +0.07% | 600 |
|---|
| 2026.01.29 | ₩35,114 | ₩35,114 | ₩35,114 | ₩35,114 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩35,367 | ₩35,367 | ₩35,307 | ₩35,307 | -0.17% | 300 |
|---|
| 2026.01.27 | ₩35,327 | ₩35,327 | ₩35,327 | ₩35,327 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩35,394 | ₩35,422 | ₩35,394 | ₩35,422 | +0.08% | 500 |
|---|
| 2026.01.23 | ₩35,233 | ₩35,233 | ₩35,112 | ₩35,171 | -0.17% | 200 |
|---|
| 2026.01.22 | ₩35,153 | ₩35,159 | ₩35,099 | ₩35,159 | +0.02% | 5천 |
|---|
| 2026.01.21 | ₩34,871 | ₩34,968 | ₩34,804 | ₩34,968 | +0.28% | 1천 |
|---|
| 2026.01.20 | ₩34,965 | ₩35,059 | ₩34,783 | ₩34,783 | -0.52% | 600 |
|---|
| 2026.01.16 | ₩35,394 | ₩35,394 | ₩35,326 | ₩35,326 | -0.19% | 1.4천 |
|---|
| 2026.01.15 | ₩35,541 | ₩35,541 | ₩35,541 | ₩35,541 | 0.00% | 9.3천 |
|---|
| 2026.01.14 | ₩35,300 | ₩35,441 | ₩35,300 | ₩35,441 | +0.40% | 1.3천 |
|---|
| 2026.01.13 | ₩35,555 | ₩35,555 | ₩35,517 | ₩35,517 | -0.11% | 300 |
|---|
| 2026.01.12 | ₩35,608 | ₩35,632 | ₩35,608 | ₩35,630 | +0.06% | 1.6천 |
|---|
| 2026.01.09 | ₩35,340 | ₩35,565 | ₩35,340 | ₩35,565 | +0.64% | 1.4천 |
|---|
| 2026.01.08 | ₩35,327 | ₩35,421 | ₩35,313 | ₩35,380 | +0.15% | 3.4천 |
|---|
| 2026.01.07 | ₩35,246 | ₩35,327 | ₩35,202 | ₩35,202 | -0.13% | 2.1천 |
|---|
| 2026.01.06 | ₩35,206 | ₩35,259 | ₩35,112 | ₩35,259 | +0.15% | 3.5천 |
|---|
| 2026.01.05 | ₩34,982 | ₩34,982 | ₩34,982 | ₩34,982 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩34,483 | ₩34,630 | ₩34,483 | ₩34,571 | +0.26% | 600 |
|---|
| 2025.12.31 | ₩34,697 | ₩34,697 | ₩34,610 | ₩34,610 | -0.25% | 3.9천 |
|---|
| 2025.12.30 | ₩34,844 | ₩34,844 | ₩34,814 | ₩34,814 | -0.09% | 100 |
|---|
| 2025.12.29 | ₩34,751 | ₩34,799 | ₩34,751 | ₩34,799 | +0.14% | 1.6천 |
|---|
| 2025.12.26 | ₩34,925 | ₩34,925 | ₩34,818 | ₩34,891 | -0.10% | 7.8만 |
|---|
| 2025.12.24 | ₩34,858 | ₩34,925 | ₩34,858 | ₩34,885 | +0.08% | 2.1천 |
|---|
| 2025.12.23 | ₩34,670 | ₩34,776 | ₩34,670 | ₩34,776 | +0.31% | 300 |
|---|
| 2025.12.22 | ₩34,643 | ₩34,777 | ₩34,643 | ₩34,777 | +0.39% | 300 |
|---|
| 2025.12.19 | ₩34,509 | ₩34,536 | ₩34,509 | ₩34,513 | +0.01% | 300 |
|---|
| 2025.12.18 | ₩34,349 | ₩34,349 | ₩34,228 | ₩34,283 | -0.19% | 600 |
|---|
| 2025.12.17 | ₩34,161 | ₩34,161 | ₩34,043 | ₩34,043 | -0.35% | 200 |
|---|
| 2025.12.16 | ₩34,429 | ₩34,456 | ₩34,241 | ₩34,425 | -0.01% | 1.3천 |
|---|
| 2025.12.15 | ₩34,523 | ₩34,590 | ₩32,754 | ₩34,590 | +0.19% | 2.1천 |
|---|
| 2025.12.12 | ₩34,818 | ₩34,818 | ₩34,603 | ₩34,623 | -0.56% | 300 |
|---|
| 2025.12.11 | ₩34,764 | ₩34,895 | ₩34,764 | ₩34,895 | +0.38% | 900 |
|---|
| 2025.12.10 | ₩34,643 | ₩34,865 | ₩34,643 | ₩34,865 | +0.64% | 1.4천 |
|---|
| 2025.12.09 | ₩34,627 | ₩34,627 | ₩34,627 | ₩34,627 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩34,751 | ₩34,751 | ₩34,442 | ₩34,571 | -0.52% | 4천 |
|---|
| 2025.12.05 | ₩34,697 | ₩34,858 | ₩34,697 | ₩34,765 | +0.20% | 2.9천 |
|---|
| 2025.12.04 | ₩34,670 | ₩34,718 | ₩34,670 | ₩34,718 | +0.14% | 500 |
|---|
| 2025.12.03 | ₩34,670 | ₩34,694 | ₩34,617 | ₩34,694 | +0.07% | 900 |
|---|
| 2025.12.02 | ₩34,536 | ₩34,536 | ₩34,308 | ₩34,308 | -0.66% | 1.3천 |
|---|
| 2025.12.01 | ₩34,655 | ₩34,724 | ₩34,555 | ₩34,555 | -0.29% | 700 |
|---|
| 2025.11.28 | ₩34,791 | ₩34,811 | ₩34,791 | ₩34,811 | +0.06% | 100 |
|---|
| 2025.11.26 | ₩34,670 | ₩34,710 | ₩34,642 | ₩34,642 | -0.08% | 1.8만 |
|---|
| 2025.11.25 | ₩34,148 | ₩34,469 | ₩34,148 | ₩34,429 | +0.82% | 6.5천 |
|---|
| 2025.11.24 | ₩33,759 | ₩34,064 | ₩33,759 | ₩34,064 | +0.91% | 600 |
|---|
| 2025.11.21 | ₩33,477 | ₩33,826 | ₩33,477 | ₩33,477 | 0.00% | 7.6천 |
|---|
| 2025.11.20 | ₩33,518 | ₩33,518 | ₩33,357 | ₩33,380 | -0.41% | 200 |
|---|
| 2025.11.19 | ₩33,692 | ₩33,792 | ₩33,692 | ₩33,792 | +0.30% | 700 |
|---|
| 2025.11.18 | ₩33,853 | ₩33,866 | ₩33,544 | ₩33,799 | -0.16% | 3.5천 |
|---|
| 2025.11.17 | ₩34,161 | ₩34,161 | ₩33,917 | ₩33,917 | -0.71% | 600 |
|---|
| 2025.11.14 | ₩33,866 | ₩34,121 | ₩33,866 | ₩34,097 | +0.68% | 300 |
|---|
| 2025.11.13 | ₩34,469 | ₩34,469 | ₩34,204 | ₩34,204 | -0.77% | 400 |
|---|
| 2025.11.12 | ₩34,523 | ₩34,617 | ₩34,509 | ₩34,614 | +0.26% | 2.1만 |
|---|
| 2025.11.11 | ₩34,563 | ₩34,563 | ₩34,555 | ₩34,555 | -0.02% | 300 |
|---|
| 2025.11.10 | ₩34,295 | ₩34,394 | ₩34,295 | ₩34,394 | +0.29% | 900 |
|---|
| 2025.11.07 | ₩33,732 | ₩34,019 | ₩33,732 | ₩34,019 | +0.85% | 400 |
|---|
| 2025.11.06 | ₩34,027 | ₩34,067 | ₩34,027 | ₩34,035 | +0.02% | 200 |
|---|
| 2025.11.05 | ₩34,308 | ₩34,308 | ₩34,287 | ₩34,287 | -0.06% | 100 |
|---|
| 2025.11.04 | ₩34,201 | ₩34,215 | ₩34,067 | ₩34,067 | -0.39% | 3.5천 |
|---|
| 2025.11.03 | ₩34,318 | ₩34,318 | ₩34,318 | ₩34,318 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩34,429 | ₩34,496 | ₩34,395 | ₩34,395 | -0.10% | 2.6천 |
|---|
| 2025.10.30 | ₩34,107 | ₩34,130 | ₩34,004 | ₩34,004 | -0.30% | 8.4천 |
|---|
| 2025.10.29 | ₩34,182 | ₩34,182 | ₩34,182 | ₩34,182 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,911 | ₩34,911 | ₩34,807 | ₩34,807 | -0.30% | 200 |
|---|
| 2025.10.27 | ₩34,751 | ₩34,784 | ₩34,751 | ₩34,784 | +0.10% | 2천 |
|---|
| 2025.10.24 | ₩34,611 | ₩34,630 | ₩34,566 | ₩34,566 | -0.13% | 1.2천 |
|---|
| 2025.10.23 | ₩34,215 | ₩34,413 | ₩34,215 | ₩34,413 | +0.58% | 500 |
|---|
| 2025.10.22 | ₩34,228 | ₩34,228 | ₩34,228 | ₩34,228 | 0.00% | 600 |
|---|
| 2025.10.21 | ₩34,456 | ₩34,469 | ₩34,414 | ₩34,414 | -0.12% | 6.4천 |
|---|
| 2025.10.20 | ₩34,425 | ₩34,425 | ₩34,425 | ₩34,425 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,148 | ₩34,209 | ₩34,148 | ₩34,209 | +0.18% | 400 |
|---|
| 2025.10.16 | ₩34,178 | ₩34,178 | ₩34,178 | ₩34,178 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩34,349 | ₩34,349 | ₩34,040 | ₩34,276 | -0.21% | 1.9천 |
|---|
| 2025.10.14 | ₩33,812 | ₩34,188 | ₩33,812 | ₩34,149 | +0.99% | 800 |
|---|
| 2025.10.13 | ₩34,201 | ₩34,201 | ₩34,188 | ₩34,188 | -0.04% | 200 |
|---|
| 2025.10.10 | ₩33,788 | ₩33,788 | ₩33,788 | ₩33,788 | 0.00% | 100 |
|---|