시장 데이터를 불러오는 중
전체 종목
CORE16 Best of Breed Premier Index ETF 과거 주가
CORE16 Best of Breed Premier Index ETF · BOBP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CORE16 Best of Breed Premier Index ETF · BOBP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,600 | ₩40,747 | ₩40,573 | ₩40,646 | +0.11% | 1.4천 |
| 2026.10.08 | ₩40,601 | ₩40,719 | ₩40,413 | ₩40,506 | -0.23% | 1.7천 |
| 2026.10.07 | ₩40,520 | ₩40,702 | ₩40,520 | ₩40,702 | +0.45% | 1.3천 |
| 2026.10.06 | ₩41,055 | ₩41,175 | ₩41,055 | ₩41,129 | +0.18% | 1.6천 |
| 2026.10.05 | ₩40,762 | ₩40,961 | ₩40,707 | ₩40,947 | +0.45% | 1.4천 |
| 2026.10.02 | ₩40,908 | ₩41,102 | ₩40,894 | ₩40,989 | +0.20% | 1.4천 |
| 2026.10.01 | ₩40,173 | ₩40,556 | ₩40,172 | ₩40,556 | +0.95% | 1.2천 |
| 2026.09.30 | ₩40,346 | ₩40,453 | ₩40,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,145 |
| -0.50% |
| 1.8천 |
| 2026.09.29 | ₩40,225 | ₩40,386 | ₩40,225 | ₩40,324 | +0.25% | 1.3천 |
|---|
| 2026.09.28 | ₩40,120 | ₩40,343 | ₩40,120 | ₩40,153 | +0.08% | 1.5천 |
|---|
| 2026.09.25 | ₩40,439 | ₩40,545 | ₩40,426 | ₩40,492 | +0.13% | 1.6천 |
|---|
| 2026.09.24 | ₩40,038 | ₩40,270 | ₩39,998 | ₩40,270 | +0.58% | 1.2천 |
|---|
| 2026.09.23 | ₩40,292 | ₩40,398 | ₩40,271 | ₩40,271 | -0.05% | 1.2천 |
|---|
| 2026.09.22 | ₩40,361 | ₩40,595 | ₩40,361 | ₩40,595 | +0.58% | 1.2천 |
|---|
| 2026.09.21 | ₩40,053 | ₩40,462 | ₩40,053 | ₩40,462 | +1.02% | 1.3천 |
|---|
| 2026.09.18 | ₩39,583 | ₩39,887 | ₩39,570 | ₩39,887 | +0.77% | 1.4천 |
|---|
| 2026.09.17 | ₩39,679 | ₩39,804 | ₩39,571 | ₩39,571 | -0.27% | 1.3천 |
|---|
| 2026.09.16 | ₩39,596 | ₩39,596 | ₩39,240 | ₩39,240 | -0.90% | 1.6천 |
|---|
| 2026.09.15 | ₩39,476 | ₩39,516 | ₩39,279 | ₩39,279 | -0.50% | 1.7천 |
|---|
| 2026.09.14 | ₩39,596 | ₩39,704 | ₩39,453 | ₩39,453 | -0.36% | 1.4천 |
|---|
| 2026.09.11 | ₩40,359 | ₩40,450 | ₩40,294 | ₩40,358 | -0.00% | 2.3천 |
|---|
| 2026.09.10 | ₩40,031 | ₩40,185 | ₩39,888 | ₩39,888 | -0.36% | 1.2천 |
|---|
| 2026.09.09 | ₩40,593 | ₩40,640 | ₩40,418 | ₩40,418 | -0.43% | 1.2천 |
|---|
| 2026.09.08 | ₩40,707 | ₩40,774 | ₩40,640 | ₩40,672 | -0.09% | 1.7천 |
|---|
| 2026.09.04 | ₩40,480 | ₩40,506 | ₩40,373 | ₩40,506 | +0.07% | 1.9천 |
|---|
| 2026.09.03 | ₩39,911 | ₩40,158 | ₩39,797 | ₩40,145 | +0.59% | 1.6천 |
|---|
| 2026.09.02 | ₩39,931 | ₩40,025 | ₩39,904 | ₩39,974 | +0.11% | 2.7천 |
|---|
| 2026.09.01 | ₩39,677 | ₩39,828 | ₩39,677 | ₩39,828 | +0.38% | 2천 |
|---|
| 2026.08.31 | ₩40,112 | ₩40,112 | ₩40,011 | ₩40,053 | -0.15% | 1.5천 |
|---|
| 2026.08.28 | ₩40,584 | ₩40,587 | ₩40,093 | ₩40,093 | -1.21% | 1.6천 |
|---|
| 2026.08.27 | ₩41,002 | ₩41,002 | ₩40,627 | ₩40,654 | -0.85% | 1.6천 |
|---|
| 2026.08.26 | ₩40,721 | ₩40,814 | ₩40,613 | ₩40,807 | +0.21% | 1.8천 |
|---|
| 2026.08.25 | ₩40,828 | ₩40,948 | ₩40,694 | ₩40,694 | -0.33% | 1.5천 |
|---|
| 2026.08.24 | ₩40,172 | ₩40,413 | ₩40,066 | ₩40,383 | +0.53% | 2.4천 |
|---|
| 2026.08.21 | ₩40,828 | ₩40,961 | ₩40,734 | ₩40,734 | -0.23% | 1.6천 |
|---|
| 2026.08.20 | ₩40,747 | ₩40,865 | ₩40,508 | ₩40,508 | -0.59% | 1.7천 |
|---|
| 2026.08.19 | ₩40,894 | ₩41,303 | ₩40,868 | ₩41,303 | +1.00% | 1.9천 |
|---|
| 2026.08.18 | ₩40,480 | ₩40,520 | ₩40,145 | ₩40,199 | -0.69% | 2천 |
|---|
| 2026.08.17 | ₩40,908 | ₩41,241 | ₩40,894 | ₩41,079 | +0.42% | 2.3천 |
|---|
| 2026.08.14 | ₩40,674 | ₩40,795 | ₩40,493 | ₩40,795 | +0.30% | 2.1천 |
|---|
| 2026.08.13 | ₩40,628 | ₩40,761 | ₩40,555 | ₩40,555 | -0.18% | 1.6천 |
|---|
| 2026.08.12 | ₩40,687 | ₩40,694 | ₩40,506 | ₩40,581 | -0.26% | 2.1천 |
|---|
| 2026.08.11 | ₩40,266 | ₩40,359 | ₩40,051 | ₩40,078 | -0.47% | 2.7천 |
|---|
| 2026.08.10 | ₩40,319 | ₩40,319 | ₩39,951 | ₩39,951 | -0.91% | 2.4천 |
|---|
| 2026.08.07 | ₩40,306 | ₩40,306 | ₩39,824 | ₩40,133 | -0.43% | 2.4천 |
|---|
| 2026.08.06 | ₩40,112 | ₩40,399 | ₩39,900 | ₩39,900 | -0.53% | 2.6천 |
|---|
| 2026.08.05 | ₩40,694 | ₩40,747 | ₩40,183 | ₩40,183 | -1.26% | 2.9천 |
|---|
| 2026.08.04 | ₩39,864 | ₩40,292 | ₩39,824 | ₩40,267 | +1.01% | 4.6천 |
|---|
| 2026.08.03 | ₩38,807 | ₩39,476 | ₩38,689 | ₩39,468 | +1.70% | 4.1천 |
|---|
| 2026.07.31 | ₩39,931 | ₩39,931 | ₩39,222 | ₩39,242 | -1.73% | 3천 |
|---|
| 2026.07.30 | ₩38,640 | ₩39,141 | ₩38,640 | ₩39,140 | +1.30% | 2.5천 |
|---|
| 2026.07.29 | ₩38,981 | ₩38,981 | ₩37,850 | ₩37,850 | -2.90% | 2.2천 |
|---|
| 2026.07.28 | ₩38,981 | ₩38,981 | ₩38,660 | ₩38,875 | -0.27% | 3.5천 |
|---|
| 2026.07.27 | ₩40,225 | ₩40,252 | ₩39,262 | ₩39,623 | -1.50% | 2.9천 |
|---|
| 2026.07.24 | ₩40,652 | ₩40,652 | ₩39,942 | ₩39,942 | -1.75% | 3.1천 |
|---|
| 2026.07.23 | ₩41,055 | ₩41,082 | ₩40,787 | ₩40,787 | -0.65% | 3.1천 |
|---|
| 2026.07.22 | ₩40,828 | ₩41,068 | ₩40,670 | ₩40,884 | +0.14% | 3.3천 |
|---|
| 2026.07.21 | ₩40,674 | ₩41,122 | ₩40,613 | ₩40,973 | +0.74% | 2.6천 |
|---|
| 2026.07.20 | ₩40,694 | ₩40,694 | ₩40,051 | ₩40,051 | -1.58% | 3.4천 |
|---|
| 2026.07.17 | ₩39,650 | ₩40,332 | ₩39,491 | ₩40,145 | +1.25% | 3.1천 |
|---|
| 2026.07.16 | ₩40,640 | ₩40,654 | ₩40,322 | ₩40,322 | -0.78% | 3.4천 |
|---|
| 2026.07.15 | ₩41,669 | ₩41,669 | ₩40,640 | ₩41,147 | -1.25% | 3.6천 |
|---|
| 2026.07.14 | ₩41,617 | ₩41,764 | ₩41,416 | ₩41,667 | +0.12% | 3.6천 |
|---|
| 2026.07.13 | ₩41,216 | ₩41,348 | ₩41,055 | ₩41,059 | -0.38% | 4천 |
|---|
| 2026.07.10 | ₩41,576 | ₩41,788 | ₩41,576 | ₩41,788 | +0.51% | 1.8천 |
|---|
| 2026.07.09 | ₩42,059 | ₩42,071 | ₩41,729 | ₩41,729 | -0.78% | 2.4천 |
|---|
| 2026.07.08 | ₩40,961 | ₩41,068 | ₩40,787 | ₩41,066 | +0.25% | 1.2천 |
|---|
| 2026.07.07 | ₩41,133 | ₩41,133 | ₩40,600 | ₩40,746 | -0.94% | 2.9천 |
|---|
| 2026.07.06 | ₩42,547 | ₩42,661 | ₩42,013 | ₩42,013 | -1.25% | 4천 |
|---|
| 2026.07.02 | ₩43,143 | ₩43,557 | ₩41,578 | ₩41,641 | -3.48% | 4.3천 |
|---|
| 2026.07.01 | ₩44,427 | ₩44,427 | ₩43,210 | ₩43,210 | -2.74% | 3.5천 |
|---|
| 2026.06.30 | ₩44,494 | ₩45,310 | ₩44,494 | ₩45,230 | +1.65% | 5.7천 |
|---|
| 2026.06.29 | ₩43,276 | ₩44,268 | ₩43,159 | ₩44,268 | +2.29% | 2천 |
|---|
| 2026.06.26 | ₩43,651 | ₩43,731 | ₩43,210 | ₩43,210 | -1.01% | 5.6천 |
|---|
| 2026.06.25 | ₩44,360 | ₩44,481 | ₩43,999 | ₩44,481 | +0.27% | 4.2천 |
|---|
| 2026.06.24 | ₩42,714 | ₩43,022 | ₩42,619 | ₩42,824 | +0.26% | 1.8천 |
|---|
| 2026.06.23 | ₩42,874 | ₩43,287 | ₩42,741 | ₩42,755 | -0.28% | 8.2천 |
|---|
| 2026.06.22 | ₩44,508 | ₩44,789 | ₩44,454 | ₩44,789 | +0.63% | 3.9천 |
|---|
| 2026.06.18 | ₩44,119 | ₩44,119 | ₩43,772 | ₩43,983 | -0.31% | 4.3천 |
|---|
| 2026.06.17 | ₩43,504 | ₩43,504 | ₩42,876 | ₩42,876 | -1.44% | 1.4천 |
|---|
| 2026.06.16 | ₩43,156 | ₩43,357 | ₩42,933 | ₩42,933 | -0.52% | 4천 |
|---|
| 2026.06.15 | ₩43,718 | ₩43,731 | ₩43,686 | ₩43,686 | -0.07% | 2.6천 |
|---|
| 2026.06.12 | ₩42,393 | ₩42,781 | ₩42,393 | ₩42,773 | +0.90% | 3.3천 |
|---|
| 2026.06.11 | ₩41,055 | ₩42,321 | ₩41,015 | ₩42,321 | +3.08% | 1.7천 |
|---|
| 2026.06.10 | ₩40,908 | ₩41,457 | ₩40,247 | ₩40,247 | -1.62% | 3.4천 |
|---|
| 2026.06.09 | ₩42,273 | ₩42,273 | ₩40,145 | ₩41,174 | -2.60% | 3.3천 |
|---|
| 2026.06.08 | ₩41,376 | ₩41,483 | ₩41,336 | ₩41,376 | 0.00% | 2.9천 |
|---|
| 2026.06.05 | ₩41,858 | ₩41,925 | ₩40,797 | ₩40,797 | -2.54% | 4.2천 |
|---|
| 2026.06.04 | ₩42,634 | ₩43,062 | ₩42,527 | ₩42,928 | +0.69% | 3.6천 |
|---|
| 2026.06.03 | ₩42,955 | ₩43,424 | ₩42,955 | ₩43,278 | +0.75% | 2.3천 |
|---|
| 2026.06.02 | ₩42,942 | ₩43,093 | ₩42,942 | ₩43,093 | +0.35% | 3.3천 |
|---|
| 2026.06.01 | ₩42,112 | ₩42,112 | ₩41,858 | ₩42,087 | -0.06% | 2.8천 |
|---|
| 2026.05.29 | ₩42,433 | ₩42,433 | ₩42,059 | ₩42,235 | -0.47% | 2.5천 |
|---|
| 2026.05.28 | ₩41,738 | ₩42,474 | ₩41,738 | ₩42,273 | +1.28% | 3.9천 |
|---|
| 2026.05.27 | ₩42,112 | ₩42,139 | ₩41,978 | ₩42,120 | +0.02% | 1.7천 |
|---|
| 2026.05.26 | ₩42,313 | ₩42,467 | ₩42,286 | ₩42,286 | -0.06% | 3.5천 |
|---|
| 2026.05.22 | ₩41,216 | ₩41,216 | ₩41,093 | ₩41,093 | -0.30% | 3.5천 |
|---|
| 2026.05.21 | ₩40,547 | ₩40,825 | ₩40,547 | ₩40,825 | +0.69% | 3.5천 |
|---|
| 2026.05.20 | ₩40,466 | ₩40,587 | ₩40,453 | ₩40,453 | -0.03% | 3천 |
|---|
| 2026.05.19 | ₩39,449 | ₩39,784 | ₩39,409 | ₩39,784 | +0.85% | 1.9천 |
|---|
| 2026.05.18 | ₩40,346 | ₩40,346 | ₩40,118 | ₩40,172 | -0.43% | 1.5천 |
|---|
| 2026.05.15 | ₩41,002 | ₩41,122 | ₩40,929 | ₩40,929 | -0.18% | 2.1천 |
|---|
| 2026.05.14 | ₩41,938 | ₩41,978 | ₩41,929 | ₩41,929 | -0.02% | 2.3천 |
|---|
| 2026.05.13 | ₩41,724 | ₩41,950 | ₩41,577 | ₩41,950 | +0.54% | 4.7천 |
|---|
| 2026.05.12 | ₩41,657 | ₩41,779 | ₩41,363 | ₩41,779 | +0.29% | 1.5천 |
|---|
| 2026.05.11 | ₩41,885 | ₩42,112 | ₩41,885 | ₩42,112 | +0.54% | 2.6천 |
|---|
| 2026.05.08 | ₩41,416 | ₩41,503 | ₩41,416 | ₩41,503 | +0.21% | 1.7천 |
|---|
| 2026.05.07 | ₩41,390 | ₩41,390 | ₩40,707 | ₩40,707 | -1.65% | 2.6천 |
|---|
| 2026.05.06 | ₩41,430 | ₩41,609 | ₩41,082 | ₩41,609 | +0.43% | 3.1천 |
|---|
| 2026.05.05 | ₩40,319 | ₩40,533 | ₩40,319 | ₩40,497 | +0.44% | 2.5천 |
|---|
| 2026.05.04 | ₩39,770 | ₩39,837 | ₩39,679 | ₩39,679 | -0.23% | 1.8천 |
|---|
| 2026.05.01 | ₩39,744 | ₩39,931 | ₩39,744 | ₩39,879 | +0.34% | 4.8천 |
|---|
| 2026.04.30 | ₩39,396 | ₩39,891 | ₩39,342 | ₩39,891 | +1.26% | 1.9천 |
|---|
| 2026.04.29 | ₩38,794 | ₩38,887 | ₩38,739 | ₩38,739 | -0.14% | 2.3천 |
|---|
| 2026.04.28 | ₩38,981 | ₩39,088 | ₩38,707 | ₩38,732 | -0.64% | 2.3천 |
|---|
| 2026.04.27 | ₩39,556 | ₩39,610 | ₩39,382 | ₩39,556 | 0.00% | 4.3천 |
|---|
| 2026.04.24 | ₩39,476 | ₩39,639 | ₩39,409 | ₩39,639 | +0.41% | 6.9천 |
|---|
| 2026.04.23 | ₩39,115 | ₩39,195 | ₩38,901 | ₩39,038 | -0.20% | 4.7천 |
|---|
| 2026.04.22 | ₩38,834 | ₩38,842 | ₩38,606 | ₩38,842 | +0.02% | 3.8천 |
|---|
| 2026.04.21 | ₩38,834 | ₩38,874 | ₩38,356 | ₩38,356 | -1.23% | 3.6천 |
|---|
| 2026.04.20 | ₩38,553 | ₩38,660 | ₩38,486 | ₩38,610 | +0.15% | 4.1천 |
|---|
| 2026.04.17 | ₩38,405 | ₩38,753 | ₩38,365 | ₩38,621 | +0.56% | 2.9천 |
|---|
| 2026.04.16 | ₩37,884 | ₩38,151 | ₩37,830 | ₩38,151 | +0.71% | 2.8천 |
|---|
| 2026.04.15 | ₩37,964 | ₩37,991 | ₩37,750 | ₩37,881 | -0.22% | 2.1천 |
|---|
| 2026.04.14 | ₩38,084 | ₩38,161 | ₩38,084 | ₩38,161 | +0.20% | 2.7천 |
|---|
| 2026.04.13 | ₩37,522 | ₩37,933 | ₩37,522 | ₩37,933 | +1.09% | 2.9천 |
|---|
| 2026.04.10 | ₩37,589 | ₩37,669 | ₩37,442 | ₩37,528 | -0.16% | 3.8천 |
|---|
| 2026.04.09 | ₩37,241 | ₩37,390 | ₩37,241 | ₩37,390 | +0.40% | 7.8천 |
|---|
| 2026.04.08 | ₩36,826 | ₩36,986 | ₩36,813 | ₩36,986 | +0.43% | 8.3천 |
|---|
| 2026.04.07 | ₩35,007 | ₩35,421 | ₩34,993 | ₩35,421 | +1.19% | 3천 |
|---|
| 2026.04.06 | ₩35,180 | ₩35,297 | ₩34,913 | ₩35,297 | +0.33% | 5.3천 |
|---|
| 2026.04.02 | ₩34,659 | ₩35,027 | ₩34,659 | ₩35,027 | +1.06% | 2.7천 |
|---|
| 2026.04.01 | ₩34,726 | ₩35,087 | ₩34,726 | ₩35,065 | +0.98% | 2.7천 |
|---|
| 2026.03.31 | ₩33,307 | ₩34,200 | ₩33,280 | ₩34,200 | +2.68% | 6.5천 |
|---|
| 2026.03.30 | ₩33,187 | ₩33,361 | ₩32,799 | ₩32,799 | -1.17% | 2.7천 |
|---|
| 2026.03.27 | ₩34,043 | ₩34,083 | ₩33,643 | ₩33,643 | -1.18% | 2.1천 |
|---|
| 2026.03.26 | ₩34,511 | ₩34,632 | ₩33,852 | ₩33,852 | -1.91% | 1.2천 |
|---|
| 2026.03.25 | ₩34,980 | ₩35,328 | ₩34,940 | ₩35,143 | +0.47% | 1.4천 |
|---|
| 2026.03.24 | ₩34,418 | ₩34,992 | ₩34,284 | ₩34,992 | +1.67% | 3.7천 |
|---|
| 2026.03.23 | ₩34,953 | ₩35,180 | ₩34,507 | ₩34,507 | -1.27% | 3.1천 |
|---|
| 2026.03.20 | ₩34,712 | ₩34,806 | ₩34,027 | ₩34,027 | -1.97% | 2.8천 |
|---|
| 2026.03.19 | ₩34,070 | ₩34,899 | ₩34,003 | ₩34,819 | +2.20% | 3.4천 |
|---|
| 2026.03.18 | ₩35,033 | ₩35,167 | ₩34,770 | ₩34,770 | -0.75% | 2.2천 |
|---|
| 2026.03.17 | ₩34,966 | ₩35,033 | ₩34,940 | ₩35,023 | +0.16% | 2천 |
|---|
| 2026.03.16 | ₩34,792 | ₩34,966 | ₩34,699 | ₩34,744 | -0.14% | 2.4천 |
|---|
| 2026.03.13 | ₩34,699 | ₩34,806 | ₩34,188 | ₩34,188 | -1.47% | 2.2천 |
|---|
| 2026.03.12 | ₩34,592 | ₩34,726 | ₩34,461 | ₩34,461 | -0.38% | 2천 |
|---|
| 2026.03.11 | ₩35,301 | ₩35,435 | ₩35,273 | ₩35,273 | -0.08% | 1.8천 |
|---|
| 2026.03.10 | ₩35,180 | ₩35,796 | ₩35,180 | ₩35,227 | +0.13% | 4.9천 |
|---|
| 2026.03.09 | ₩33,816 | ₩35,084 | ₩33,789 | ₩35,084 | +3.75% | 1.6천 |
|---|
| 2026.03.06 | ₩34,485 | ₩34,798 | ₩34,354 | ₩34,354 | -0.38% | 3.7만 |
|---|
| 2026.03.05 | ₩35,783 | ₩35,850 | ₩35,292 | ₩35,292 | -1.37% | 1.3천 |
|---|
| 2026.03.04 | ₩36,090 | ₩36,090 | ₩36,061 | ₩36,061 | -0.08% | 600 |
|---|
| 2026.03.03 | ₩35,488 | ₩35,890 | ₩35,421 | ₩35,749 | +0.74% | 2.1천 |
|---|
| 2026.03.02 | ₩36,840 | ₩36,880 | ₩36,719 | ₩36,857 | +0.05% | 5천 |
|---|
| 2026.02.27 | ₩37,041 | ₩37,041 | ₩36,920 | ₩36,982 | -0.16% | 2.3천 |
|---|
| 2026.02.26 | ₩37,188 | ₩37,335 | ₩37,148 | ₩37,335 | +0.40% | 2.7천 |
|---|
| 2026.02.25 | ₩37,843 | ₩37,843 | ₩37,603 | ₩37,727 | -0.31% | 1.1천 |
|---|
| 2026.02.24 | ₩37,308 | ₩37,536 | ₩37,308 | ₩37,487 | +0.48% | 2.1천 |
|---|
| 2026.02.23 | ₩37,308 | ₩37,308 | ₩36,826 | ₩36,909 | -1.07% | 5.6천 |
|---|
| 2026.02.20 | ₩36,960 | ₩37,303 | ₩36,960 | ₩37,303 | +0.93% | 3.6천 |
|---|
| 2026.02.19 | ₩36,826 | ₩37,348 | ₩36,673 | ₩36,876 | +0.13% | 1.6만 |
|---|
| 2026.02.18 | ₩36,826 | ₩37,107 | ₩36,826 | ₩37,033 | +0.56% | 2만 |
|---|
| 2026.02.17 | ₩36,586 | ₩36,709 | ₩36,278 | ₩36,709 | +0.34% | 2.3천 |
|---|
| 2026.02.13 | ₩36,358 | ₩36,693 | ₩36,358 | ₩36,693 | +0.92% | 2.3천 |
|---|
| 2026.02.12 | ₩37,522 | ₩37,522 | ₩36,222 | ₩36,222 | -3.47% | 2.1천 |
|---|
| 2026.02.11 | ₩37,268 | ₩37,268 | ₩37,070 | ₩37,070 | -0.53% | 600 |
|---|
| 2026.02.10 | ₩36,920 | ₩36,920 | ₩36,652 | ₩36,652 | -0.72% | 3.2천 |
|---|
| 2026.02.09 | ₩37,027 | ₩37,041 | ₩36,927 | ₩36,940 | -0.23% | 3.2천 |
|---|
| 2026.02.06 | ₩36,131 | ₩36,600 | ₩36,131 | ₩36,600 | +1.30% | 3.9천 |
|---|
| 2026.02.05 | ₩35,100 | ₩35,274 | ₩35,100 | ₩35,227 | +0.36% | 1.6천 |
|---|
| 2026.02.04 | ₩36,425 | ₩36,438 | ₩35,207 | ₩35,635 | -2.17% | 3.1천 |
|---|
| 2026.02.03 | ₩36,800 | ₩36,867 | ₩36,599 | ₩36,599 | -0.55% | 2.7천 |
|---|
| 2026.02.02 | ₩36,398 | ₩36,588 | ₩36,398 | ₩36,588 | +0.52% | 2.6천 |
|---|
| 2026.01.30 | ₩37,910 | ₩37,910 | ₩36,065 | ₩36,065 | -4.87% | 2.9천 |
|---|
| 2026.01.29 | ₩36,733 | ₩37,050 | ₩36,719 | ₩37,050 | +0.86% | 2.2천 |
|---|
| 2026.01.28 | ₩36,933 | ₩36,933 | ₩36,867 | ₩36,877 | -0.15% | 2.3천 |
|---|
| 2026.01.27 | ₩36,719 | ₩36,735 | ₩36,706 | ₩36,735 | +0.04% | 2.1천 |
|---|
| 2026.01.26 | ₩36,465 | ₩36,479 | ₩36,358 | ₩36,358 | -0.29% | 2.2천 |
|---|
| 2026.01.23 | ₩36,131 | ₩36,223 | ₩36,131 | ₩36,223 | +0.26% | 500 |
|---|
| 2026.01.22 | ₩36,465 | ₩36,528 | ₩36,465 | ₩36,528 | +0.17% | 1천 |
|---|
| 2026.01.21 | ₩36,505 | ₩36,505 | ₩36,505 | ₩36,505 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩35,876 | ₩35,876 | ₩35,876 | ₩35,876 | 0.00% | 300 |
|---|
| 2026.01.16 | ₩36,786 | ₩36,786 | ₩36,485 | ₩36,485 | -0.82% | 700 |
|---|
| 2026.01.15 | ₩36,632 | ₩36,632 | ₩36,632 | ₩36,632 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩36,438 | ₩36,452 | ₩36,276 | ₩36,276 | -0.44% | 1.6천 |
|---|
| 2026.01.13 | ₩36,532 | ₩36,532 | ₩36,521 | ₩36,521 | -0.03% | 1.8천 |
|---|
| 2026.01.12 | ₩36,325 | ₩36,325 | ₩36,325 | ₩36,325 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩35,863 | ₩36,005 | ₩35,863 | ₩36,005 | +0.40% | 200 |
|---|
| 2026.01.08 | ₩35,555 | ₩35,595 | ₩35,555 | ₩35,595 | +0.11% | 800 |
|---|
| 2026.01.07 | ₩35,916 | ₩35,916 | ₩35,760 | ₩35,760 | -0.44% | 500 |
|---|
| 2026.01.06 | ₩36,108 | ₩36,108 | ₩36,108 | ₩36,108 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩35,538 | ₩35,538 | ₩35,538 | ₩35,538 | 0.00% | 900 |
|---|
| 2026.01.02 | ₩35,056 | ₩35,056 | ₩35,056 | ₩35,056 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩34,752 | ₩34,752 | ₩34,632 | ₩34,632 | -0.35% | 300 |
|---|
| 2025.12.30 | ₩35,100 | ₩35,100 | ₩34,952 | ₩34,952 | -0.42% | 1.5천 |
|---|
| 2025.12.29 | ₩36,224 | ₩36,256 | ₩36,224 | ₩36,256 | +0.09% | 300 |
|---|
| 2025.12.26 | ₩36,385 | ₩36,452 | ₩36,385 | ₩36,450 | +0.18% | 2.4천 |
|---|
| 2025.12.24 | ₩36,398 | ₩36,440 | ₩36,398 | ₩36,440 | +0.11% | 800 |
|---|
| 2025.12.23 | ₩36,224 | ₩36,371 | ₩36,211 | ₩36,371 | +0.41% | 1.2천 |
|---|
| 2025.12.22 | ₩36,358 | ₩36,358 | ₩36,358 | ₩36,358 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩36,024 | ₩36,291 | ₩36,024 | ₩36,197 | +0.48% | 900 |
|---|
| 2025.12.18 | ₩35,863 | ₩35,863 | ₩35,692 | ₩35,692 | -0.48% | 500 |
|---|
| 2025.12.17 | ₩35,876 | ₩35,903 | ₩35,250 | ₩35,250 | -1.75% | 1.8천 |
|---|
| 2025.12.16 | ₩36,064 | ₩36,064 | ₩35,796 | ₩35,912 | -0.42% | 1천 |
|---|
| 2025.12.15 | ₩35,997 | ₩36,050 | ₩35,876 | ₩35,876 | -0.33% | 4.7천 |
|---|
| 2025.12.12 | ₩36,452 | ₩36,452 | ₩36,013 | ₩36,013 | -1.20% | 500 |
|---|
| 2025.12.11 | ₩36,425 | ₩36,614 | ₩36,425 | ₩36,614 | +0.52% | 2천 |
|---|
| 2025.12.10 | ₩36,618 | ₩36,618 | ₩36,618 | ₩36,618 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩36,216 | ₩36,216 | ₩36,216 | ₩36,216 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩36,311 | ₩36,311 | ₩36,136 | ₩36,136 | -0.48% | 900 |
|---|
| 2025.12.05 | ₩35,997 | ₩36,251 | ₩35,997 | ₩36,141 | +0.40% | 600 |
|---|
| 2025.12.04 | ₩36,014 | ₩36,014 | ₩36,014 | ₩36,014 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩35,716 | ₩35,898 | ₩35,716 | ₩35,898 | +0.51% | 1천 |
|---|
| 2025.12.02 | ₩35,569 | ₩35,623 | ₩35,569 | ₩35,623 | +0.15% | 200 |
|---|
| 2025.12.01 | ₩35,368 | ₩35,375 | ₩35,368 | ₩35,375 | +0.02% | 400 |
|---|
| 2025.11.28 | ₩35,615 | ₩35,615 | ₩35,597 | ₩35,597 | -0.05% | 300 |
|---|
| 2025.11.26 | ₩35,475 | ₩35,475 | ₩35,435 | ₩35,435 | -0.11% | 500 |
|---|
| 2025.11.25 | ₩34,779 | ₩35,126 | ₩34,779 | ₩35,126 | +1.00% | 200 |
|---|
| 2025.11.24 | ₩34,819 | ₩34,819 | ₩34,792 | ₩34,818 | -0.00% | 500 |
|---|
| 2025.11.21 | ₩33,976 | ₩34,217 | ₩33,976 | ₩34,217 | +0.71% | 500 |
|---|
| 2025.11.20 | ₩35,047 | ₩35,047 | ₩33,837 | ₩33,837 | -3.45% | 600 |
|---|
| 2025.11.19 | ₩34,656 | ₩34,656 | ₩34,656 | ₩34,656 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩34,589 | ₩34,589 | ₩34,589 | ₩34,589 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩35,047 | ₩35,047 | ₩34,643 | ₩34,643 | -1.15% | 300 |
|---|
| 2025.11.14 | ₩35,395 | ₩35,395 | ₩35,206 | ₩35,206 | -0.53% | 300 |
|---|
| 2025.11.13 | ₩35,983 | ₩35,997 | ₩35,247 | ₩35,247 | -2.05% | 900 |
|---|
| 2025.11.12 | ₩36,251 | ₩36,251 | ₩36,077 | ₩36,086 | -0.45% | 3.2천 |
|---|
| 2025.11.11 | ₩36,042 | ₩36,042 | ₩36,042 | ₩36,042 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩36,143 | ₩36,143 | ₩36,109 | ₩36,109 | -0.09% | 600 |
|---|
| 2025.11.07 | ₩35,381 | ₩35,587 | ₩35,381 | ₩35,587 | +0.58% | 500 |
|---|
| 2025.11.06 | ₩35,506 | ₩35,506 | ₩35,506 | ₩35,506 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩35,796 | ₩35,997 | ₩35,796 | ₩35,895 | +0.28% | 1.4천 |
|---|
| 2025.11.04 | ₩35,809 | ₩35,863 | ₩35,805 | ₩35,805 | -0.01% | 1.8천 |
|---|
| 2025.11.03 | ₩36,341 | ₩36,341 | ₩36,341 | ₩36,341 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩36,465 | ₩36,465 | ₩36,362 | ₩36,362 | -0.28% | 1.6천 |
|---|
| 2025.10.30 | ₩36,345 | ₩36,345 | ₩36,125 | ₩36,125 | -0.60% | 600 |
|---|
| 2025.10.29 | ₩36,358 | ₩36,358 | ₩36,157 | ₩36,224 | -0.37% | 2.6천 |
|---|
| 2025.10.28 | ₩36,235 | ₩36,235 | ₩36,235 | ₩36,235 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩36,264 | ₩36,341 | ₩36,264 | ₩36,341 | +0.21% | 3.2천 |
|---|
| 2025.10.24 | ₩36,054 | ₩36,054 | ₩36,054 | ₩36,054 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩35,729 | ₩35,777 | ₩35,729 | ₩35,777 | +0.13% | 200 |
|---|
| 2025.10.22 | ₩36,024 | ₩36,024 | ₩35,548 | ₩35,548 | -1.32% | 300 |
|---|
| 2025.10.21 | ₩35,986 | ₩35,986 | ₩35,986 | ₩35,986 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩35,796 | ₩35,862 | ₩35,796 | ₩35,862 | +0.18% | 400 |
|---|
| 2025.10.17 | ₩35,528 | ₩35,528 | ₩35,514 | ₩35,514 | -0.04% | 100 |
|---|
| 2025.10.16 | ₩35,863 | ₩35,863 | ₩35,475 | ₩35,475 | -1.08% | 1.6천 |
|---|
| 2025.10.15 | ₩36,064 | ₩36,064 | ₩35,741 | ₩35,741 | -0.89% | 100 |
|---|
| 2025.10.14 | ₩35,475 | ₩35,638 | ₩35,475 | ₩35,638 | +0.46% | 200 |
|---|
| 2025.10.13 | ₩35,462 | ₩35,630 | ₩35,462 | ₩35,629 | +0.47% | 1.4천 |
|---|
| 2025.10.10 | ₩36,104 | ₩36,104 | ₩35,041 | ₩35,041 | -2.94% | 900 |
|---|