시장 데이터를 불러오는 중
전체 종목
Kovitz Core Equity ETF 과거 주가
Kovitz Core Equity ETF · EQTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kovitz Core Equity ETF · EQTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,428 | ₩39,528 | ₩39,422 | ₩39,485 | +0.14% | 4.9천 |
| 2026.10.08 | ₩39,187 | ₩39,325 | ₩39,106 | ₩39,325 | +0.35% | 1.8만 |
| 2026.10.07 | ₩39,088 | ₩39,179 | ₩38,932 | ₩39,179 | +0.23% | 7.5천 |
| 2026.10.06 | ₩39,495 | ₩39,588 | ₩39,415 | ₩39,469 | -0.07% | 1.5만 |
| 2026.10.05 | ₩38,946 | ₩39,442 | ₩38,919 | ₩39,334 | +1.00% | 8.9천 |
| 2026.10.02 | ₩39,106 | ₩39,106 | ₩38,917 | ₩38,986 | -0.31% | 1.9만 |
| 2026.10.01 | ₩38,775 | ₩38,946 | ₩38,723 | ₩38,888 | +0.29% | 27.5만 |
| 2026.09.30 | ₩39,106 | ₩39,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,920 |
| -0.48% |
| 3.3천 |
| 2026.09.29 | ₩38,946 | ₩39,084 | ₩38,865 | ₩39,084 | +0.35% | 1.3만 |
|---|
| 2026.09.28 | ₩39,026 | ₩39,120 | ₩38,892 | ₩39,039 | +0.03% | 1.4만 |
|---|
| 2026.09.25 | ₩39,053 | ₩39,294 | ₩39,053 | ₩39,251 | +0.51% | 1.2만 |
|---|
| 2026.09.24 | ₩38,959 | ₩39,026 | ₩38,858 | ₩38,986 | +0.07% | 6천 |
|---|
| 2026.09.23 | ₩39,153 | ₩39,153 | ₩38,999 | ₩38,999 | -0.39% | 2만 |
|---|
| 2026.09.22 | ₩39,190 | ₩39,254 | ₩39,120 | ₩39,222 | +0.08% | 9.4천 |
|---|
| 2026.09.21 | ₩39,026 | ₩39,308 | ₩39,026 | ₩39,288 | +0.67% | 6.9천 |
|---|
| 2026.09.18 | ₩38,852 | ₩38,891 | ₩38,785 | ₩38,891 | +0.10% | 2.9만 |
|---|
| 2026.09.17 | ₩38,919 | ₩38,946 | ₩38,825 | ₩38,899 | -0.05% | 2.3만 |
|---|
| 2026.09.16 | ₩39,106 | ₩39,106 | ₩38,736 | ₩38,736 | -0.95% | 3.9만 |
|---|
| 2026.09.15 | ₩39,084 | ₩39,174 | ₩39,025 | ₩39,025 | -0.15% | 9.5천 |
|---|
| 2026.09.14 | ₩39,093 | ₩39,211 | ₩38,959 | ₩39,187 | +0.24% | 1.9만 |
|---|
| 2026.09.11 | ₩38,999 | ₩39,106 | ₩38,999 | ₩39,017 | +0.04% | 1.9만 |
|---|
| 2026.09.10 | ₩38,704 | ₩38,838 | ₩38,597 | ₩38,663 | -0.11% | 29.1만 |
|---|
| 2026.09.09 | ₩39,120 | ₩39,140 | ₩38,955 | ₩38,955 | -0.42% | 3.9천 |
|---|
| 2026.09.08 | ₩39,361 | ₩39,361 | ₩39,152 | ₩39,152 | -0.53% | 5만 |
|---|
| 2026.09.04 | ₩39,522 | ₩39,576 | ₩39,505 | ₩39,561 | +0.10% | 1만 |
|---|
| 2026.09.03 | ₩39,550 | ₩39,737 | ₩39,442 | ₩39,726 | +0.44% | 1.4만 |
|---|
| 2026.09.02 | ₩39,308 | ₩39,506 | ₩39,308 | ₩39,355 | +0.12% | 1.6만 |
|---|
| 2026.09.01 | ₩39,589 | ₩39,589 | ₩39,270 | ₩39,270 | -0.81% | 2만 |
|---|
| 2026.08.31 | ₩40,072 | ₩40,072 | ₩39,723 | ₩39,723 | -0.87% | 1.2만 |
|---|
| 2026.08.28 | ₩40,153 | ₩40,316 | ₩40,126 | ₩40,253 | +0.25% | 1.5만 |
|---|
| 2026.08.27 | ₩40,175 | ₩40,233 | ₩40,104 | ₩40,128 | -0.12% | 1.4만 |
|---|
| 2026.08.26 | ₩40,126 | ₩40,146 | ₩40,072 | ₩40,080 | -0.11% | 2만 |
|---|
| 2026.08.25 | ₩40,132 | ₩40,153 | ₩40,106 | ₩40,135 | +0.01% | 5.2천 |
|---|
| 2026.08.24 | ₩40,233 | ₩40,233 | ₩40,072 | ₩40,179 | -0.13% | 2.1만 |
|---|
| 2026.08.21 | ₩39,925 | ₩40,061 | ₩39,817 | ₩40,057 | +0.33% | 1.1만 |
|---|
| 2026.08.20 | ₩39,911 | ₩40,112 | ₩39,737 | ₩39,737 | -0.44% | 1.7만 |
|---|
| 2026.08.19 | ₩40,048 | ₩40,098 | ₩39,950 | ₩39,950 | -0.24% | 4.7천 |
|---|
| 2026.08.18 | ₩39,670 | ₩39,710 | ₩39,549 | ₩39,549 | -0.30% | 1.3만 |
|---|
| 2026.08.17 | ₩40,126 | ₩40,126 | ₩39,833 | ₩39,833 | -0.73% | 2.3만 |
|---|
| 2026.08.14 | ₩40,179 | ₩40,233 | ₩40,179 | ₩40,213 | +0.08% | 6.9천 |
|---|
| 2026.08.13 | ₩40,193 | ₩40,241 | ₩40,043 | ₩40,206 | +0.03% | 6.7천 |
|---|
| 2026.08.12 | ₩39,911 | ₩40,059 | ₩39,884 | ₩40,059 | +0.37% | 1.9만 |
|---|
| 2026.08.11 | ₩40,313 | ₩40,313 | ₩40,139 | ₩40,157 | -0.39% | 6.4만 |
|---|
| 2026.08.10 | ₩40,032 | ₩40,220 | ₩40,032 | ₩40,092 | +0.15% | 1만 |
|---|
| 2026.08.07 | ₩39,925 | ₩40,106 | ₩39,925 | ₩40,073 | +0.37% | 8.6천 |
|---|
| 2026.08.06 | ₩39,978 | ₩39,978 | ₩39,817 | ₩39,902 | -0.19% | 5.4천 |
|---|
| 2026.08.05 | ₩40,032 | ₩40,032 | ₩39,817 | ₩39,925 | -0.27% | 8.6천 |
|---|
| 2026.08.04 | ₩39,656 | ₩40,092 | ₩39,656 | ₩40,021 | +0.92% | 8.4천 |
|---|
| 2026.08.03 | ₩39,214 | ₩39,482 | ₩39,214 | ₩39,396 | +0.47% | 2만 |
|---|
| 2026.07.31 | ₩38,811 | ₩38,999 | ₩38,637 | ₩38,958 | +0.38% | 1.9만 |
|---|
| 2026.07.30 | ₩38,637 | ₩38,675 | ₩38,355 | ₩38,672 | +0.09% | 3.5만 |
|---|
| 2026.07.29 | ₩38,865 | ₩38,865 | ₩38,543 | ₩38,543 | -0.83% | 7.3천 |
|---|
| 2026.07.28 | ₩38,624 | ₩39,045 | ₩38,624 | ₩38,946 | +0.83% | 3.6만 |
|---|
| 2026.07.27 | ₩38,382 | ₩38,543 | ₩38,369 | ₩38,500 | +0.31% | 2.8만 |
|---|
| 2026.07.24 | ₩38,074 | ₩38,262 | ₩38,060 | ₩38,146 | +0.19% | 1.2만 |
|---|
| 2026.07.23 | ₩37,779 | ₩38,060 | ₩37,779 | ₩37,973 | +0.51% | 4.6만 |
|---|
| 2026.07.22 | ₩38,114 | ₩38,114 | ₩38,020 | ₩38,074 | -0.11% | 1.8만 |
|---|
| 2026.07.21 | ₩38,048 | ₩38,153 | ₩38,048 | ₩38,060 | +0.03% | 5.8천 |
|---|
| 2026.07.20 | ₩38,396 | ₩38,396 | ₩38,168 | ₩38,168 | -0.59% | 2.5만 |
|---|
| 2026.07.17 | ₩38,516 | ₩38,704 | ₩38,302 | ₩38,329 | -0.49% | 2.6만 |
|---|
| 2026.07.16 | ₩38,677 | ₩38,806 | ₩38,597 | ₩38,755 | +0.20% | 1.1만 |
|---|
| 2026.07.15 | ₩38,563 | ₩38,590 | ₩38,409 | ₩38,449 | -0.30% | 2.2만 |
|---|
| 2026.07.14 | ₩38,329 | ₩38,355 | ₩38,262 | ₩38,276 | -0.14% | 7.6천 |
|---|
| 2026.07.13 | ₩38,409 | ₩38,409 | ₩38,275 | ₩38,325 | -0.22% | 6천 |
|---|
| 2026.07.10 | ₩38,270 | ₩38,327 | ₩38,114 | ₩38,327 | +0.15% | 4.4만 |
|---|
| 2026.07.09 | ₩37,819 | ₩38,034 | ₩37,511 | ₩38,034 | +0.57% | 2.8천 |
|---|
| 2026.07.08 | ₩37,940 | ₩37,940 | ₩37,765 | ₩37,883 | -0.15% | 2.7만 |
|---|
| 2026.07.07 | ₩38,369 | ₩38,610 | ₩38,168 | ₩38,204 | -0.43% | 1.2만 |
|---|
| 2026.07.06 | ₩37,988 | ₩38,369 | ₩37,988 | ₩38,343 | +0.94% | 3.3만 |
|---|
| 2026.07.02 | ₩38,007 | ₩38,136 | ₩37,886 | ₩38,136 | +0.34% | 8.8천 |
|---|
| 2026.07.01 | ₩37,859 | ₩38,034 | ₩37,830 | ₩37,830 | -0.08% | 2.1만 |
|---|
| 2026.06.30 | ₩37,363 | ₩37,537 | ₩37,336 | ₩37,485 | +0.33% | 2.2만 |
|---|
| 2026.06.29 | ₩37,202 | ₩37,216 | ₩37,135 | ₩37,209 | +0.02% | 3.2천 |
|---|
| 2026.06.26 | ₩36,887 | ₩37,068 | ₩36,867 | ₩37,001 | +0.31% | 1.5만 |
|---|
| 2026.06.25 | ₩36,907 | ₩37,256 | ₩36,853 | ₩36,880 | -0.07% | 9.8천 |
|---|
| 2026.06.24 | ₩36,907 | ₩36,974 | ₩36,733 | ₩36,773 | -0.36% | 4.8만 |
|---|
| 2026.06.23 | ₩36,465 | ₩36,692 | ₩36,415 | ₩36,465 | 0.00% | 4.7만 |
|---|
| 2026.06.22 | ₩37,028 | ₩37,030 | ₩36,585 | ₩36,692 | -0.91% | 3.3만 |
|---|
| 2026.06.18 | ₩37,068 | ₩37,135 | ₩37,028 | ₩37,122 | +0.14% | 8.3만 |
|---|
| 2026.06.17 | ₩37,457 | ₩37,504 | ₩36,773 | ₩36,773 | -1.83% | 2.7만 |
|---|
| 2026.06.16 | ₩37,598 | ₩37,653 | ₩37,541 | ₩37,541 | -0.15% | 1.8만 |
|---|
| 2026.06.15 | ₩37,712 | ₩37,745 | ₩37,490 | ₩37,490 | -0.59% | 1.4만 |
|---|
| 2026.06.12 | ₩37,162 | ₩37,376 | ₩37,162 | ₩37,202 | +0.11% | 1.5만 |
|---|
| 2026.06.11 | ₩36,706 | ₩37,061 | ₩36,572 | ₩37,055 | +0.95% | 3.8만 |
|---|
| 2026.06.10 | ₩37,285 | ₩37,285 | ₩36,679 | ₩36,706 | -1.55% | 1만 |
|---|
| 2026.06.09 | ₩37,189 | ₩37,216 | ₩36,692 | ₩37,216 | +0.07% | 3.8천 |
|---|
| 2026.06.08 | ₩36,827 | ₩36,907 | ₩36,692 | ₩36,706 | -0.33% | 6.6천 |
|---|
| 2026.06.05 | ₩37,162 | ₩37,189 | ₩36,855 | ₩36,855 | -0.83% | 9.8천 |
|---|
| 2026.06.04 | ₩37,122 | ₩37,417 | ₩37,122 | ₩37,296 | +0.47% | 1.6만 |
|---|
| 2026.06.03 | ₩36,947 | ₩36,974 | ₩36,867 | ₩36,880 | -0.18% | 5.1만 |
|---|
| 2026.06.02 | ₩36,907 | ₩37,055 | ₩36,867 | ₩37,014 | +0.29% | 1.7만 |
|---|
| 2026.06.01 | ₩37,189 | ₩37,366 | ₩37,135 | ₩37,283 | +0.25% | 1.2만 |
|---|
| 2026.05.29 | ₩37,330 | ₩37,430 | ₩37,309 | ₩37,323 | -0.02% | 2.1만 |
|---|
| 2026.05.28 | ₩36,974 | ₩37,195 | ₩36,974 | ₩37,189 | +0.58% | 47.6만 |
|---|
| 2026.05.27 | ₩37,122 | ₩37,135 | ₩36,934 | ₩36,961 | -0.43% | 1.5만 |
|---|
| 2026.05.26 | ₩37,041 | ₩37,148 | ₩36,947 | ₩37,014 | -0.07% | 2.6만 |
|---|
| 2026.05.22 | ₩37,014 | ₩37,014 | ₩36,894 | ₩36,920 | -0.25% | 3.1만 |
|---|
| 2026.05.21 | ₩36,451 | ₩36,746 | ₩36,143 | ₩36,706 | +0.70% | 5.2만 |
|---|
| 2026.05.20 | ₩36,344 | ₩36,625 | ₩36,290 | ₩36,625 | +0.77% | 12.2만 |
|---|
| 2026.05.19 | ₩36,518 | ₩36,652 | ₩36,424 | ₩36,424 | -0.26% | 4만 |
|---|
| 2026.05.18 | ₩36,572 | ₩36,867 | ₩36,572 | ₩36,746 | +0.48% | 1.3만 |
|---|
| 2026.05.15 | ₩36,572 | ₩36,599 | ₩36,411 | ₩36,411 | -0.44% | 3.1만 |
|---|
| 2026.05.14 | ₩36,532 | ₩36,785 | ₩36,532 | ₩36,692 | +0.44% | 2.7만 |
|---|
| 2026.05.13 | ₩36,451 | ₩36,465 | ₩36,364 | ₩36,452 | +0.00% | 1.2만 |
|---|
| 2026.05.12 | ₩36,532 | ₩36,608 | ₩36,424 | ₩36,608 | +0.21% | 3.2만 |
|---|
| 2026.05.11 | ₩36,760 | ₩36,760 | ₩36,478 | ₩36,548 | -0.58% | 2.5만 |
|---|
| 2026.05.08 | ₩36,692 | ₩36,786 | ₩36,679 | ₩36,785 | +0.25% | 4.8만 |
|---|
| 2026.05.07 | ₩37,041 | ₩37,041 | ₩36,746 | ₩36,853 | -0.51% | 8.4만 |
|---|
| 2026.05.06 | ₩36,746 | ₩37,041 | ₩36,746 | ₩36,947 | +0.55% | 16.7만 |
|---|
| 2026.05.05 | ₩36,706 | ₩36,766 | ₩36,532 | ₩36,711 | +0.01% | 6.5천 |
|---|
| 2026.05.04 | ₩36,773 | ₩36,773 | ₩36,411 | ₩36,411 | -0.98% | 1.9만 |
|---|
| 2026.05.01 | ₩36,786 | ₩36,786 | ₩36,684 | ₩36,684 | -0.28% | 1.6만 |
|---|
| 2026.04.30 | ₩36,169 | ₩36,706 | ₩36,169 | ₩36,706 | +1.48% | 1만 |
|---|
| 2026.04.29 | ₩36,324 | ₩36,324 | ₩36,092 | ₩36,169 | -0.42% | 5만 |
|---|
| 2026.04.28 | ₩36,277 | ₩36,352 | ₩36,277 | ₩36,352 | +0.21% | 1.8천 |
|---|
| 2026.04.27 | ₩36,760 | ₩36,760 | ₩36,514 | ₩36,514 | -0.67% | 1만 |
|---|
| 2026.04.24 | ₩36,646 | ₩36,719 | ₩36,625 | ₩36,701 | +0.15% | 4.1천 |
|---|
| 2026.04.23 | ₩36,558 | ₩36,692 | ₩36,411 | ₩36,525 | -0.09% | 1.7만 |
|---|
| 2026.04.22 | ₩37,041 | ₩37,041 | ₩36,733 | ₩36,815 | -0.61% | 9.7천 |
|---|
| 2026.04.21 | ₩37,135 | ₩37,162 | ₩36,639 | ₩36,679 | -1.23% | 1.8만 |
|---|
| 2026.04.20 | ₩36,853 | ₩36,907 | ₩36,828 | ₩36,880 | +0.07% | 4.5만 |
|---|
| 2026.04.17 | ₩36,666 | ₩37,001 | ₩36,666 | ₩36,853 | +0.51% | 3.6만 |
|---|
| 2026.04.16 | ₩36,491 | ₩36,558 | ₩36,351 | ₩36,384 | -0.29% | 3.5만 |
|---|
| 2026.04.15 | ₩36,317 | ₩36,491 | ₩36,279 | ₩36,436 | +0.33% | 2만 |
|---|
| 2026.04.14 | ₩36,237 | ₩36,344 | ₩36,237 | ₩36,338 | +0.28% | 1.1만 |
|---|
| 2026.04.13 | ₩35,593 | ₩36,093 | ₩35,579 | ₩36,093 | +1.41% | 2.5만 |
|---|
| 2026.04.10 | ₩35,646 | ₩35,646 | ₩35,476 | ₩35,546 | -0.28% | 1.4만 |
|---|
| 2026.04.09 | ₩35,378 | ₩35,716 | ₩35,351 | ₩35,680 | +0.85% | 1.2만 |
|---|
| 2026.04.08 | ₩35,660 | ₩35,700 | ₩35,499 | ₩35,620 | -0.11% | 5.3만 |
|---|
| 2026.04.07 | ₩34,303 | ₩34,533 | ₩34,144 | ₩34,533 | +0.67% | 1.9만 |
|---|
| 2026.04.06 | ₩34,379 | ₩34,426 | ₩34,329 | ₩34,426 | +0.14% | 2.3만 |
|---|
| 2026.04.02 | ₩33,662 | ₩34,527 | ₩33,662 | ₩34,222 | +1.67% | 1.9만 |
|---|
| 2026.04.01 | ₩34,366 | ₩34,426 | ₩34,151 | ₩34,171 | -0.57% | 4.6만 |
|---|
| 2026.03.31 | ₩33,729 | ₩34,159 | ₩33,581 | ₩34,131 | +1.19% | 1.7만 |
|---|
| 2026.03.30 | ₩33,393 | ₩33,460 | ₩33,180 | ₩33,286 | -0.32% | 2.4만 |
|---|
| 2026.03.27 | ₩33,635 | ₩33,635 | ₩33,230 | ₩33,259 | -1.12% | 5.1천 |
|---|
| 2026.03.26 | ₩34,413 | ₩34,480 | ₩33,903 | ₩33,943 | -1.36% | 1.5만 |
|---|
| 2026.03.25 | ₩34,574 | ₩34,708 | ₩34,574 | ₩34,598 | +0.07% | 2.8만 |
|---|
| 2026.03.24 | ₩34,305 | ₩34,667 | ₩34,265 | ₩34,466 | +0.47% | 4.5만 |
|---|
| 2026.03.23 | ₩34,795 | ₩34,882 | ₩34,580 | ₩34,600 | -0.56% | 1.9만 |
|---|
| 2026.03.20 | ₩34,372 | ₩34,399 | ₩34,124 | ₩34,225 | -0.43% | 3만 |
|---|
| 2026.03.19 | ₩34,533 | ₩34,620 | ₩34,319 | ₩34,527 | -0.02% | 4.8만 |
|---|
| 2026.03.18 | ₩35,003 | ₩35,003 | ₩34,634 | ₩34,634 | -1.05% | 7.6천 |
|---|
| 2026.03.17 | ₩35,432 | ₩35,459 | ₩35,192 | ₩35,192 | -0.68% | 11.4만 |
|---|
| 2026.03.16 | ₩35,190 | ₩35,197 | ₩35,030 | ₩35,153 | -0.11% | 1.4만 |
|---|
| 2026.03.13 | ₩35,157 | ₩35,177 | ₩34,826 | ₩34,831 | -0.93% | 6.6만 |
|---|
| 2026.03.12 | ₩35,278 | ₩35,278 | ₩34,909 | ₩34,913 | -1.03% | 1.1만 |
|---|
| 2026.03.11 | ₩34,721 | ₩35,633 | ₩34,721 | ₩35,452 | +2.11% | 2.4만 |
|---|
| 2026.03.10 | ₩35,888 | ₩36,089 | ₩35,660 | ₩35,740 | -0.41% | 3.6만 |
|---|
| 2026.03.09 | ₩35,545 | ₩36,076 | ₩35,271 | ₩36,022 | +1.34% | 3.2만 |
|---|
| 2026.03.06 | ₩35,834 | ₩36,006 | ₩35,740 | ₩35,905 | +0.20% | 8.5천 |
|---|
| 2026.03.05 | ₩36,733 | ₩36,733 | ₩36,317 | ₩36,491 | -0.66% | 1.7만 |
|---|
| 2026.03.04 | ₩36,625 | ₩36,853 | ₩36,518 | ₩36,800 | +0.48% | 8만 |
|---|
| 2026.03.03 | ₩36,156 | ₩36,599 | ₩35,968 | ₩36,495 | +0.94% | 4.1만 |
|---|
| 2026.03.02 | ₩36,599 | ₩36,988 | ₩36,599 | ₩36,813 | +0.59% | 5.9만 |
|---|
| 2026.02.27 | ₩36,652 | ₩37,001 | ₩36,652 | ₩36,988 | +0.91% | 1.7만 |
|---|
| 2026.02.26 | ₩36,894 | ₩36,961 | ₩36,679 | ₩36,938 | +0.12% | 6.5만 |
|---|
| 2026.02.25 | ₩36,612 | ₩36,827 | ₩36,579 | ₩36,794 | +0.50% | 1.9만 |
|---|
| 2026.02.24 | ₩36,277 | ₩36,596 | ₩36,277 | ₩36,545 | +0.74% | 1.4만 |
|---|
| 2026.02.23 | ₩36,438 | ₩36,438 | ₩35,908 | ₩35,955 | -1.32% | 4.6만 |
|---|
| 2026.02.20 | ₩36,304 | ₩36,572 | ₩36,304 | ₩36,505 | +0.55% | 11만 |
|---|
| 2026.02.19 | ₩36,169 | ₩36,273 | ₩36,102 | ₩36,273 | +0.29% | 2.7만 |
|---|
| 2026.02.18 | ₩36,102 | ₩36,391 | ₩36,102 | ₩36,344 | +0.67% | 6.3만 |
|---|
| 2026.02.17 | ₩35,995 | ₩36,116 | ₩35,794 | ₩36,035 | +0.11% | 2.2만 |
|---|
| 2026.02.13 | ₩36,076 | ₩36,304 | ₩36,035 | ₩36,078 | +0.01% | 4.2만 |
|---|
| 2026.02.12 | ₩36,585 | ₩36,585 | ₩35,901 | ₩35,955 | -1.72% | 1.2만 |
|---|
| 2026.02.11 | ₩36,490 | ₩36,639 | ₩36,490 | ₩36,491 | +0.00% | 8.9천 |
|---|
| 2026.02.10 | ₩36,853 | ₩36,920 | ₩36,719 | ₩36,719 | -0.36% | 6.6천 |
|---|
| 2026.02.09 | ₩36,914 | ₩36,974 | ₩36,840 | ₩36,888 | -0.07% | 1.6만 |
|---|
| 2026.02.06 | ₩36,719 | ₩37,081 | ₩36,719 | ₩37,081 | +0.99% | 4천 |
|---|
| 2026.02.05 | ₩36,746 | ₩36,961 | ₩36,619 | ₩36,619 | -0.35% | 2.9만 |
|---|
| 2026.02.04 | ₩37,068 | ₩37,222 | ₩36,907 | ₩37,041 | -0.07% | 2.2만 |
|---|
| 2026.02.03 | ₩37,269 | ₩37,269 | ₩36,786 | ₩37,005 | -0.71% | 3.9만 |
|---|
| 2026.02.02 | ₩37,216 | ₩37,457 | ₩37,216 | ₩37,403 | +0.50% | 4.8만 |
|---|
| 2026.01.30 | ₩37,336 | ₩37,359 | ₩37,071 | ₩37,203 | -0.36% | 1.7만 |
|---|
| 2026.01.29 | ₩37,202 | ₩37,551 | ₩37,186 | ₩37,551 | +0.94% | 2.1만 |
|---|
| 2026.01.28 | ₩37,731 | ₩37,779 | ₩37,692 | ₩37,732 | +0.00% | 1.5만 |
|---|
| 2026.01.27 | ₩37,618 | ₩37,725 | ₩37,618 | ₩37,698 | +0.21% | 1.3만 |
|---|
| 2026.01.26 | ₩37,698 | ₩37,732 | ₩37,618 | ₩37,671 | -0.07% | 4.5만 |
|---|
| 2026.01.23 | ₩37,537 | ₩37,604 | ₩37,457 | ₩37,553 | +0.04% | 6.3만 |
|---|
| 2026.01.22 | ₩37,537 | ₩37,671 | ₩37,511 | ₩37,612 | +0.20% | 1.7만 |
|---|
| 2026.01.21 | ₩36,974 | ₩37,363 | ₩36,974 | ₩37,269 | +0.80% | 4.2만 |
|---|
| 2026.01.20 | ₩37,001 | ₩37,148 | ₩36,786 | ₩36,805 | -0.53% | 1.3만 |
|---|
| 2026.01.16 | ₩37,537 | ₩37,631 | ₩37,470 | ₩37,575 | +0.10% | 1.1만 |
|---|
| 2026.01.15 | ₩37,430 | ₩37,658 | ₩37,430 | ₩37,552 | +0.33% | 4.9만 |
|---|
| 2026.01.14 | ₩37,216 | ₩37,312 | ₩37,122 | ₩37,312 | +0.26% | 7천 |
|---|
| 2026.01.13 | ₩37,269 | ₩37,283 | ₩37,123 | ₩37,245 | -0.06% | 3.2만 |
|---|
| 2026.01.12 | ₩37,269 | ₩37,434 | ₩37,269 | ₩37,430 | +0.43% | 1.8만 |
|---|
| 2026.01.09 | ₩37,122 | ₩37,403 | ₩37,122 | ₩37,401 | +0.75% | 3만 |
|---|
| 2026.01.08 | ₩36,880 | ₩37,138 | ₩36,880 | ₩37,049 | +0.46% | 1.6만 |
|---|
| 2026.01.07 | ₩37,057 | ₩37,122 | ₩36,947 | ₩36,947 | -0.30% | 15.8만 |
|---|
| 2026.01.06 | ₩37,065 | ₩37,225 | ₩37,028 | ₩37,175 | +0.30% | 18.7만 |
|---|
| 2026.01.05 | ₩36,639 | ₩36,907 | ₩36,612 | ₩36,853 | +0.59% | 8.2만 |
|---|
| 2026.01.02 | ₩36,304 | ₩36,304 | ₩36,026 | ₩36,173 | -0.36% | 6.4만 |
|---|
| 2025.12.31 | ₩36,411 | ₩36,424 | ₩36,183 | ₩36,202 | -0.57% | 3.1만 |
|---|
| 2025.12.30 | ₩36,558 | ₩36,558 | ₩36,411 | ₩36,438 | -0.33% | 2.9만 |
|---|
| 2025.12.29 | ₩36,465 | ₩36,505 | ₩36,371 | ₩36,451 | -0.04% | 2.9만 |
|---|
| 2025.12.26 | ₩36,478 | ₩36,505 | ₩36,431 | ₩36,499 | +0.06% | 8.9천 |
|---|
| 2025.12.24 | ₩36,424 | ₩36,572 | ₩36,424 | ₩36,491 | +0.18% | 3.4만 |
|---|
| 2025.12.23 | ₩36,357 | ₩36,418 | ₩36,304 | ₩36,371 | +0.04% | 3.2만 |
|---|
| 2025.12.22 | ₩36,263 | ₩36,411 | ₩36,263 | ₩36,371 | +0.30% | 5.8만 |
|---|
| 2025.12.19 | ₩36,049 | ₩36,196 | ₩36,049 | ₩36,121 | +0.20% | 2.8만 |
|---|
| 2025.12.18 | ₩36,049 | ₩36,116 | ₩35,888 | ₩35,959 | -0.25% | 23.7만 |
|---|
| 2025.12.17 | ₩36,076 | ₩36,143 | ₩35,738 | ₩35,738 | -0.94% | 1.1만 |
|---|
| 2025.12.16 | ₩36,062 | ₩36,062 | ₩35,807 | ₩35,941 | -0.33% | 2.9만 |
|---|
| 2025.12.15 | ₩36,223 | ₩36,223 | ₩36,009 | ₩36,092 | -0.36% | 3.1만 |
|---|
| 2025.12.12 | ₩36,228 | ₩36,250 | ₩36,089 | ₩36,144 | -0.23% | 1.8만 |
|---|
| 2025.12.11 | ₩36,210 | ₩36,344 | ₩36,102 | ₩36,333 | +0.34% | 3.3만 |
|---|
| 2025.12.10 | ₩35,712 | ₩36,102 | ₩35,712 | ₩36,042 | +0.92% | 2.1만 |
|---|
| 2025.12.09 | ₩35,740 | ₩35,747 | ₩35,633 | ₩35,673 | -0.19% | 8.7천 |
|---|
| 2025.12.08 | ₩35,834 | ₩35,848 | ₩35,646 | ₩35,660 | -0.49% | 2.1만 |
|---|
| 2025.12.05 | ₩35,874 | ₩36,062 | ₩35,874 | ₩35,946 | +0.20% | 6.4만 |
|---|
| 2025.12.04 | ₩35,673 | ₩35,727 | ₩35,593 | ₩35,727 | +0.15% | 3.1만 |
|---|
| 2025.12.03 | ₩35,443 | ₩35,646 | ₩35,405 | ₩35,620 | +0.50% | 10.8만 |
|---|
| 2025.12.02 | ₩35,378 | ₩35,445 | ₩35,325 | ₩35,370 | -0.02% | 3.2만 |
|---|
| 2025.12.01 | ₩35,526 | ₩35,593 | ₩35,366 | ₩35,366 | -0.45% | 2.1만 |
|---|
| 2025.11.28 | ₩35,472 | ₩35,593 | ₩35,472 | ₩35,543 | +0.20% | 1.1만 |
|---|
| 2025.11.26 | ₩35,378 | ₩35,459 | ₩35,338 | ₩35,392 | +0.04% | 19만 |
|---|
| 2025.11.25 | ₩34,788 | ₩35,292 | ₩34,788 | ₩35,292 | +1.45% | 9.1천 |
|---|
| 2025.11.24 | ₩34,185 | ₩34,446 | ₩34,185 | ₩34,371 | +0.55% | 2만 |
|---|
| 2025.11.21 | ₩33,742 | ₩34,245 | ₩33,675 | ₩34,061 | +0.95% | 6.1만 |
|---|
| 2025.11.20 | ₩34,453 | ₩34,453 | ₩33,474 | ₩33,474 | -2.84% | 1.9만 |
|---|
| 2025.11.19 | ₩34,037 | ₩34,124 | ₩33,876 | ₩34,051 | +0.04% | 5.7만 |
|---|
| 2025.11.18 | ₩34,010 | ₩34,127 | ₩33,813 | ₩34,010 | 0.00% | 4.4만 |
|---|
| 2025.11.17 | ₩34,533 | ₩34,548 | ₩34,051 | ₩34,118 | -1.20% | 7.8만 |
|---|
| 2025.11.14 | ₩34,332 | ₩34,697 | ₩34,332 | ₩34,563 | +0.67% | 8.3천 |
|---|
| 2025.11.13 | ₩34,989 | ₩35,086 | ₩34,600 | ₩34,667 | -0.92% | 3.4만 |
|---|
| 2025.11.12 | ₩35,190 | ₩35,244 | ₩35,111 | ₩35,141 | -0.14% | 2.3만 |
|---|
| 2025.11.11 | ₩34,775 | ₩35,008 | ₩34,775 | ₩35,008 | +0.67% | 3.3만 |
|---|
| 2025.11.10 | ₩34,559 | ₩34,775 | ₩34,460 | ₩34,761 | +0.59% | 2.2만 |
|---|
| 2025.11.07 | ₩34,077 | ₩34,332 | ₩33,983 | ₩34,332 | +0.75% | 2.3만 |
|---|
| 2025.11.06 | ₩34,466 | ₩34,466 | ₩34,134 | ₩34,250 | -0.63% | 2.9만 |
|---|
| 2025.11.05 | ₩34,587 | ₩34,855 | ₩34,574 | ₩34,814 | +0.66% | 5.6만 |
|---|
| 2025.11.04 | ₩34,426 | ₩34,721 | ₩34,426 | ₩34,587 | +0.47% | 2.7만 |
|---|
| 2025.11.03 | ₩34,922 | ₩34,922 | ₩34,520 | ₩34,722 | -0.57% | 5.2만 |
|---|
| 2025.10.31 | ₩34,869 | ₩34,949 | ₩34,802 | ₩34,869 | 0.00% | 2.5만 |
|---|
| 2025.10.30 | ₩34,721 | ₩34,989 | ₩34,627 | ₩34,627 | -0.27% | 13.7만 |
|---|
| 2025.10.29 | ₩35,378 | ₩35,378 | ₩34,802 | ₩34,842 | -1.52% | 3.1만 |
|---|
| 2025.10.28 | ₩35,727 | ₩35,727 | ₩35,445 | ₩35,445 | -0.79% | 5.3만 |
|---|
| 2025.10.27 | ₩35,713 | ₩35,743 | ₩35,620 | ₩35,743 | +0.08% | 1.7만 |
|---|
| 2025.10.24 | ₩35,646 | ₩35,660 | ₩35,579 | ₩35,579 | -0.19% | 1.9만 |
|---|
| 2025.10.23 | ₩35,338 | ₩35,432 | ₩35,258 | ₩35,381 | +0.12% | 8.8만 |
|---|
| 2025.10.22 | ₩35,365 | ₩35,405 | ₩35,123 | ₩35,227 | -0.39% | 3.7만 |
|---|
| 2025.10.21 | ₩35,258 | ₩35,432 | ₩35,204 | ₩35,378 | +0.34% | 1.7만 |
|---|
| 2025.10.20 | ₩35,030 | ₩35,298 | ₩35,016 | ₩35,217 | +0.54% | 24.3만 |
|---|
| 2025.10.17 | ₩34,627 | ₩34,815 | ₩34,547 | ₩34,721 | +0.27% | 7.9만 |
|---|
| 2025.10.16 | ₩34,922 | ₩34,922 | ₩34,453 | ₩34,574 | -1.00% | 3.1만 |
|---|
| 2025.10.15 | ₩34,842 | ₩35,016 | ₩34,600 | ₩34,785 | -0.16% | 5.3만 |
|---|
| 2025.10.14 | ₩34,319 | ₩34,827 | ₩34,319 | ₩34,641 | +0.94% | 6.5만 |
|---|
| 2025.10.13 | ₩34,480 | ₩34,580 | ₩34,453 | ₩34,548 | +0.20% | 2.5만 |
|---|
| 2025.10.10 | ₩35,083 | ₩35,097 | ₩34,185 | ₩34,185 | -2.56% | 3.2만 |
|---|