시장 데이터를 불러오는 중
전체 종목
AlphaDroid Broad Markets Momentum ETF 과거 주가
AlphaDroid Broad Markets Momentum ETF · EZMO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AlphaDroid Broad Markets Momentum ETF · EZMO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,181 | ₩36,278 | ₩36,181 | ₩36,278 | +0.27% | 300 |
| 2026.10.08 | ₩36,234 | ₩36,234 | ₩36,018 | ₩36,018 | -0.60% | 800 |
| 2026.10.07 | ₩36,317 | ₩36,489 | ₩36,317 | ₩36,475 | +0.44% | 1.4천 |
| 2026.10.06 | ₩36,663 | ₩36,810 | ₩36,663 | ₩36,730 | +0.18% | 6.5천 |
| 2026.10.05 | ₩36,569 | ₩36,635 | ₩36,569 | ₩36,635 | +0.18% | 900 |
| 2026.10.02 | ₩36,248 | ₩36,273 | ₩36,127 | ₩36,273 | +0.07% | 2.2천 |
| 2026.10.01 | ₩35,772 | ₩35,921 | ₩35,712 | ₩35,921 | +0.42% | 1.4천 |
| 2026.09.30 | ₩36,047 | ₩36,047 | ₩35,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,878 |
| -0.47% |
| 800 |
| 2026.09.29 | ₩35,963 | ₩35,963 | ₩35,963 | ₩35,963 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,919 | ₩35,919 | ₩35,919 | ₩35,919 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,261 | ₩36,281 | ₩36,261 | ₩36,281 | +0.06% | 200 |
|---|
| 2026.09.24 | ₩36,020 | ₩36,040 | ₩36,020 | ₩36,040 | +0.06% | 300 |
|---|
| 2026.09.23 | ₩36,140 | ₩36,140 | ₩36,093 | ₩36,093 | -0.13% | 700 |
|---|
| 2026.09.22 | ₩36,542 | ₩36,562 | ₩36,408 | ₩36,562 | +0.06% | 2.2천 |
|---|
| 2026.09.21 | ₩36,194 | ₩36,423 | ₩36,194 | ₩36,423 | +0.63% | 2.1천 |
|---|
| 2026.09.18 | ₩35,470 | ₩35,574 | ₩35,470 | ₩35,574 | +0.29% | 1.3천 |
|---|
| 2026.09.17 | ₩35,484 | ₩35,486 | ₩35,444 | ₩35,486 | +0.01% | 700 |
|---|
| 2026.09.16 | ₩34,867 | ₩34,961 | ₩34,867 | ₩34,917 | +0.14% | 600 |
|---|
| 2026.09.15 | ₩35,001 | ₩35,001 | ₩34,961 | ₩34,973 | -0.08% | 600 |
|---|
| 2026.09.14 | ₩35,015 | ₩35,229 | ₩35,015 | ₩35,157 | +0.41% | 2.3천 |
|---|
| 2026.09.11 | ₩35,658 | ₩35,658 | ₩35,604 | ₩35,628 | -0.08% | 900 |
|---|
| 2026.09.10 | ₩35,316 | ₩35,350 | ₩35,243 | ₩35,268 | -0.14% | 2.7천 |
|---|
| 2026.09.09 | ₩35,712 | ₩35,765 | ₩35,712 | ₩35,732 | +0.06% | 1.5천 |
|---|
| 2026.09.08 | ₩35,899 | ₩35,913 | ₩35,846 | ₩35,862 | -0.10% | 700 |
|---|
| 2026.09.04 | ₩35,859 | ₩35,926 | ₩35,805 | ₩35,902 | +0.12% | 700 |
|---|
| 2026.09.03 | ₩35,685 | ₩35,792 | ₩35,685 | ₩35,741 | +0.16% | 1.1만 |
|---|
| 2026.09.02 | ₩35,390 | ₩35,403 | ₩35,350 | ₩35,403 | +0.04% | 2.1만 |
|---|
| 2026.09.01 | ₩35,457 | ₩35,497 | ₩35,229 | ₩35,260 | -0.56% | 1.6만 |
|---|
| 2026.08.31 | ₩35,457 | ₩35,574 | ₩35,457 | ₩35,574 | +0.33% | 1.1만 |
|---|
| 2026.08.28 | ₩35,598 | ₩35,614 | ₩35,598 | ₩35,614 | +0.05% | 200 |
|---|
| 2026.08.27 | ₩35,752 | ₩35,801 | ₩35,752 | ₩35,801 | +0.14% | 400 |
|---|
| 2026.08.26 | ₩35,470 | ₩35,492 | ₩35,457 | ₩35,478 | +0.02% | 1.5천 |
|---|
| 2026.08.25 | ₩35,444 | ₩35,501 | ₩35,430 | ₩35,501 | +0.16% | 5.4천 |
|---|
| 2026.08.24 | ₩35,269 | ₩35,269 | ₩35,068 | ₩35,176 | -0.27% | 1.6천 |
|---|
| 2026.08.21 | ₩35,551 | ₩35,551 | ₩35,500 | ₩35,500 | -0.14% | 200 |
|---|
| 2026.08.20 | ₩35,403 | ₩35,403 | ₩35,229 | ₩35,314 | -0.25% | 2.8천 |
|---|
| 2026.08.19 | ₩35,457 | ₩35,537 | ₩35,417 | ₩35,422 | -0.10% | 1.3천 |
|---|
| 2026.08.18 | ₩35,296 | ₩35,296 | ₩35,291 | ₩35,291 | -0.02% | 600 |
|---|
| 2026.08.17 | ₩36,100 | ₩36,100 | ₩35,907 | ₩35,907 | -0.53% | 1천 |
|---|
| 2026.08.14 | ₩35,832 | ₩35,899 | ₩35,832 | ₩35,842 | +0.03% | 2.5천 |
|---|
| 2026.08.13 | ₩35,899 | ₩35,973 | ₩35,899 | ₩35,911 | +0.03% | 600 |
|---|
| 2026.08.12 | ₩35,691 | ₩35,691 | ₩35,631 | ₩35,635 | -0.16% | 1.5천 |
|---|
| 2026.08.11 | ₩35,336 | ₩35,336 | ₩35,336 | ₩35,336 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,417 | ₩35,417 | ₩35,397 | ₩35,397 | -0.06% | 2.3천 |
|---|
| 2026.08.07 | ₩35,457 | ₩35,578 | ₩35,457 | ₩35,539 | +0.23% | 500 |
|---|
| 2026.08.06 | ₩35,310 | ₩35,417 | ₩35,216 | ₩35,220 | -0.25% | 4.9천 |
|---|
| 2026.08.05 | ₩35,671 | ₩35,671 | ₩35,444 | ₩35,444 | -0.64% | 1.6만 |
|---|
| 2026.08.04 | ₩35,202 | ₩35,584 | ₩35,202 | ₩35,584 | +1.08% | 1.1천 |
|---|
| 2026.08.03 | ₩34,063 | ₩34,626 | ₩34,063 | ₩34,587 | +1.54% | 8.3만 |
|---|
| 2026.07.31 | ₩33,862 | ₩34,091 | ₩33,822 | ₩34,091 | +0.68% | 1.4만 |
|---|
| 2026.07.30 | ₩33,795 | ₩33,830 | ₩33,795 | ₩33,830 | +0.10% | 1천 |
|---|
| 2026.07.29 | ₩33,501 | ₩33,680 | ₩32,919 | ₩32,919 | -1.74% | 6.9만 |
|---|
| 2026.07.28 | ₩33,273 | ₩33,661 | ₩33,273 | ₩33,566 | +0.88% | 2천 |
|---|
| 2026.07.27 | ₩33,742 | ₩33,742 | ₩33,730 | ₩33,730 | -0.04% | 200 |
|---|
| 2026.07.24 | ₩33,849 | ₩34,077 | ₩33,787 | ₩33,787 | -0.18% | 1.9천 |
|---|
| 2026.07.23 | ₩34,184 | ₩34,184 | ₩34,054 | ₩34,054 | -0.38% | 200 |
|---|
| 2026.07.22 | ₩34,800 | ₩34,800 | ₩34,652 | ₩34,652 | -0.43% | 600 |
|---|
| 2026.07.21 | ₩34,747 | ₩34,760 | ₩34,747 | ₩34,760 | +0.04% | 3.2천 |
|---|
| 2026.07.20 | ₩34,439 | ₩34,439 | ₩34,228 | ₩34,228 | -0.61% | 9.8천 |
|---|
| 2026.07.17 | ₩34,425 | ₩34,425 | ₩34,244 | ₩34,276 | -0.43% | 4.3천 |
|---|
| 2026.07.16 | ₩34,908 | ₩34,908 | ₩34,613 | ₩34,685 | -0.64% | 1.1만 |
|---|
| 2026.07.15 | ₩35,095 | ₩35,131 | ₩35,095 | ₩35,131 | +0.10% | 200 |
|---|
| 2026.07.14 | ₩35,125 | ₩35,125 | ₩35,125 | ₩35,125 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,028 | ₩35,082 | ₩34,883 | ₩34,883 | -0.41% | 5천 |
|---|
| 2026.07.10 | ₩35,243 | ₩35,403 | ₩35,162 | ₩35,403 | +0.46% | 3.2천 |
|---|
| 2026.07.09 | ₩34,961 | ₩35,245 | ₩34,961 | ₩35,245 | +0.81% | 900 |
|---|
| 2026.07.08 | ₩34,559 | ₩34,841 | ₩34,398 | ₩34,814 | +0.74% | 2.6천 |
|---|
| 2026.07.07 | ₩34,800 | ₩34,934 | ₩34,693 | ₩34,741 | -0.17% | 4.4천 |
|---|
| 2026.07.06 | ₩35,202 | ₩35,323 | ₩35,189 | ₩35,259 | +0.16% | 2.7천 |
|---|
| 2026.07.02 | ₩35,417 | ₩35,430 | ₩34,653 | ₩34,855 | -1.59% | 7.9천 |
|---|
| 2026.07.01 | ₩35,336 | ₩35,418 | ₩35,252 | ₩35,252 | -0.24% | 3.6만 |
|---|
| 2026.06.30 | ₩35,350 | ₩35,658 | ₩35,350 | ₩35,643 | +0.83% | 1.5천 |
|---|
| 2026.06.29 | ₩34,894 | ₩35,129 | ₩34,452 | ₩35,129 | +0.67% | 800 |
|---|
| 2026.06.26 | ₩34,398 | ₩34,720 | ₩34,291 | ₩34,528 | +0.38% | 1.1천 |
|---|
| 2026.06.25 | ₩34,465 | ₩34,760 | ₩34,465 | ₩34,708 | +0.70% | 800 |
|---|
| 2026.06.24 | ₩34,653 | ₩34,867 | ₩34,439 | ₩34,547 | -0.31% | 4.4천 |
|---|
| 2026.06.23 | ₩35,015 | ₩35,015 | ₩34,720 | ₩34,737 | -0.79% | 1.4천 |
|---|
| 2026.06.22 | ₩35,624 | ₩35,645 | ₩35,484 | ₩35,630 | +0.02% | 6.3천 |
|---|
| 2026.06.18 | ₩35,604 | ₩35,779 | ₩35,604 | ₩35,779 | +0.49% | 1.4천 |
|---|
| 2026.06.17 | ₩35,524 | ₩35,537 | ₩35,050 | ₩35,050 | -1.34% | 7.6천 |
|---|
| 2026.06.16 | ₩35,886 | ₩35,886 | ₩35,449 | ₩35,449 | -1.22% | 300 |
|---|
| 2026.06.15 | ₩35,604 | ₩35,993 | ₩35,604 | ₩35,911 | +0.86% | 1.4만 |
|---|
| 2026.06.12 | ₩35,068 | ₩35,082 | ₩35,001 | ₩35,031 | -0.11% | 1.4만 |
|---|
| 2026.06.11 | ₩34,827 | ₩34,827 | ₩34,827 | ₩34,827 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,941 | ₩33,941 | ₩33,941 | ₩33,941 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩35,243 | ₩35,243 | ₩33,929 | ₩34,507 | -2.09% | 900 |
|---|
| 2026.06.08 | ₩34,774 | ₩35,149 | ₩34,774 | ₩34,822 | +0.14% | 800 |
|---|
| 2026.06.05 | ₩35,269 | ₩35,323 | ₩34,385 | ₩34,385 | -2.51% | 2.7만 |
|---|
| 2026.06.04 | ₩35,859 | ₩35,939 | ₩35,846 | ₩35,846 | -0.04% | 7.9천 |
|---|
| 2026.06.03 | ₩36,047 | ₩36,047 | ₩35,966 | ₩35,974 | -0.20% | 3.2천 |
|---|
| 2026.06.02 | ₩36,114 | ₩36,181 | ₩36,087 | ₩36,128 | +0.04% | 2.2만 |
|---|
| 2026.06.01 | ₩35,430 | ₩35,846 | ₩35,430 | ₩35,821 | +1.10% | 1.7만 |
|---|
| 2026.05.29 | ₩35,913 | ₩35,913 | ₩35,671 | ₩35,690 | -0.62% | 4.3천 |
|---|
| 2026.05.28 | ₩35,779 | ₩35,779 | ₩35,725 | ₩35,752 | -0.07% | 600 |
|---|
| 2026.05.27 | ₩35,606 | ₩35,606 | ₩35,606 | ₩35,606 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩35,886 | ₩35,913 | ₩35,805 | ₩35,847 | -0.11% | 7.1천 |
|---|
| 2026.05.22 | ₩35,732 | ₩35,732 | ₩35,631 | ₩35,689 | -0.12% | 600 |
|---|
| 2026.05.21 | ₩35,671 | ₩35,772 | ₩35,658 | ₩35,772 | +0.28% | 900 |
|---|
| 2026.05.20 | ₩35,604 | ₩35,679 | ₩35,591 | ₩35,679 | +0.21% | 800 |
|---|
| 2026.05.19 | ₩35,511 | ₩35,638 | ₩35,511 | ₩35,604 | +0.26% | 4.7천 |
|---|
| 2026.05.18 | ₩35,792 | ₩35,872 | ₩35,765 | ₩35,872 | +0.22% | 4.6천 |
|---|
| 2026.05.15 | ₩35,718 | ₩35,718 | ₩35,638 | ₩35,703 | -0.04% | 1.8천 |
|---|
| 2026.05.14 | ₩36,248 | ₩36,328 | ₩36,235 | ₩36,235 | -0.03% | 900 |
|---|
| 2026.05.13 | ₩36,341 | ₩36,391 | ₩36,341 | ₩36,391 | +0.14% | 600 |
|---|
| 2026.05.12 | ₩35,993 | ₩36,341 | ₩35,846 | ₩36,288 | +0.82% | 1.6만 |
|---|
| 2026.05.11 | ₩36,127 | ₩36,221 | ₩36,127 | ₩36,201 | +0.20% | 1.7천 |
|---|
| 2026.05.08 | ₩35,819 | ₩35,819 | ₩35,725 | ₩35,779 | -0.11% | 1.5천 |
|---|
| 2026.05.07 | ₩35,805 | ₩35,805 | ₩35,520 | ₩35,520 | -0.80% | 3.5천 |
|---|
| 2026.05.06 | ₩35,953 | ₩36,087 | ₩35,939 | ₩36,045 | +0.26% | 3.9천 |
|---|
| 2026.05.05 | ₩35,792 | ₩35,953 | ₩35,779 | ₩35,883 | +0.25% | 2.3만 |
|---|
| 2026.05.04 | ₩35,551 | ₩35,645 | ₩35,497 | ₩35,527 | -0.07% | 9.9천 |
|---|
| 2026.05.01 | ₩35,966 | ₩35,966 | ₩35,658 | ₩35,673 | -0.82% | 1.3만 |
|---|
| 2026.04.30 | ₩35,831 | ₩35,872 | ₩35,831 | ₩35,872 | +0.12% | 900 |
|---|
| 2026.04.29 | ₩35,269 | ₩35,350 | ₩35,269 | ₩35,339 | +0.20% | 300 |
|---|
| 2026.04.28 | ₩35,323 | ₩35,377 | ₩35,323 | ₩35,377 | +0.15% | 3.3천 |
|---|
| 2026.04.27 | ₩35,511 | ₩35,725 | ₩35,470 | ₩35,470 | -0.11% | 2.9만 |
|---|
| 2026.04.24 | ₩35,444 | ₩35,618 | ₩35,444 | ₩35,600 | +0.44% | 1천 |
|---|
| 2026.04.23 | ₩35,725 | ₩35,738 | ₩35,457 | ₩35,626 | -0.28% | 1.3천 |
|---|
| 2026.04.22 | ₩35,631 | ₩35,792 | ₩35,631 | ₩35,744 | +0.32% | 800 |
|---|
| 2026.04.21 | ₩35,765 | ₩35,765 | ₩35,464 | ₩35,464 | -0.84% | 3천 |
|---|
| 2026.04.20 | ₩35,765 | ₩35,846 | ₩35,765 | ₩35,811 | +0.13% | 3.6천 |
|---|
| 2026.04.17 | ₩35,939 | ₩35,939 | ₩35,638 | ₩35,831 | -0.30% | 3.8천 |
|---|
| 2026.04.16 | ₩36,047 | ₩36,047 | ₩35,993 | ₩36,013 | -0.09% | 2.8천 |
|---|
| 2026.04.15 | ₩36,154 | ₩36,154 | ₩36,087 | ₩36,101 | -0.14% | 1.9만 |
|---|
| 2026.04.14 | ₩35,926 | ₩36,154 | ₩35,926 | ₩36,147 | +0.62% | 1.3천 |
|---|
| 2026.04.13 | ₩36,040 | ₩36,040 | ₩36,040 | ₩36,040 | 0.00% | 900 |
|---|
| 2026.04.10 | ₩35,980 | ₩36,047 | ₩35,953 | ₩35,986 | +0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩36,006 | ₩36,100 | ₩36,006 | ₩36,040 | +0.09% | 3.4천 |
|---|
| 2026.04.08 | ₩36,073 | ₩36,100 | ₩36,067 | ₩36,067 | -0.02% | 4.2만 |
|---|
| 2026.04.07 | ₩36,033 | ₩36,033 | ₩35,852 | ₩35,953 | -0.22% | 6천 |
|---|
| 2026.04.06 | ₩35,993 | ₩35,993 | ₩35,993 | ₩35,993 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩35,939 | ₩36,006 | ₩35,913 | ₩35,993 | +0.15% | 2.2천 |
|---|
| 2026.04.01 | ₩35,872 | ₩35,980 | ₩35,812 | ₩35,820 | -0.15% | 8.8천 |
|---|
| 2026.03.31 | ₩35,805 | ₩35,899 | ₩35,805 | ₩35,895 | +0.25% | 400 |
|---|
| 2026.03.30 | ₩35,779 | ₩35,805 | ₩35,758 | ₩35,773 | -0.01% | 3.9천 |
|---|
| 2026.03.27 | ₩35,390 | ₩35,417 | ₩35,350 | ₩35,362 | -0.08% | 800 |
|---|
| 2026.03.26 | ₩35,624 | ₩35,624 | ₩35,511 | ₩35,544 | -0.23% | 3.2천 |
|---|
| 2026.03.25 | ₩35,779 | ₩35,819 | ₩35,779 | ₩35,819 | +0.11% | 2천 |
|---|
| 2026.03.24 | ₩35,604 | ₩35,604 | ₩35,430 | ₩35,511 | -0.26% | 3.2천 |
|---|
| 2026.03.23 | ₩35,651 | ₩35,738 | ₩35,578 | ₩35,695 | +0.12% | 2.1천 |
|---|
| 2026.03.20 | ₩35,745 | ₩35,765 | ₩35,423 | ₩35,423 | -0.90% | 8.4천 |
|---|
| 2026.03.19 | ₩36,033 | ₩36,462 | ₩36,033 | ₩36,462 | +1.19% | 1.3천 |
|---|
| 2026.03.18 | ₩36,087 | ₩36,127 | ₩35,937 | ₩35,937 | -0.42% | 2.6천 |
|---|
| 2026.03.17 | ₩36,181 | ₩36,181 | ₩36,140 | ₩36,148 | -0.09% | 1.1천 |
|---|
| 2026.03.16 | ₩36,114 | ₩36,114 | ₩35,993 | ₩35,993 | -0.33% | 500 |
|---|
| 2026.03.13 | ₩36,422 | ₩36,422 | ₩35,658 | ₩35,745 | -1.86% | 4.5천 |
|---|
| 2026.03.12 | ₩35,847 | ₩35,896 | ₩35,847 | ₩35,896 | +0.14% | 300 |
|---|
| 2026.03.11 | ₩36,181 | ₩36,181 | ₩36,047 | ₩36,047 | -0.37% | 400 |
|---|
| 2026.03.10 | ₩36,650 | ₩36,717 | ₩36,465 | ₩36,465 | -0.50% | 8만 |
|---|
| 2026.03.09 | ₩36,583 | ₩36,801 | ₩36,583 | ₩36,801 | +0.60% | 700 |
|---|
| 2026.03.06 | ₩36,328 | ₩36,569 | ₩36,328 | ₩36,525 | +0.54% | 13.9만 |
|---|
| 2026.03.05 | ₩36,556 | ₩36,676 | ₩36,529 | ₩36,633 | +0.21% | 3.8천 |
|---|
| 2026.03.04 | ₩36,650 | ₩36,832 | ₩36,650 | ₩36,832 | +0.50% | 1.2천 |
|---|
| 2026.03.03 | ₩36,516 | ₩36,676 | ₩35,886 | ₩36,368 | -0.40% | 3.7만 |
|---|
| 2026.03.02 | ₩37,132 | ₩37,588 | ₩37,132 | ₩37,393 | +0.70% | 3.3천 |
|---|
| 2026.02.27 | ₩37,387 | ₩37,633 | ₩37,387 | ₩37,633 | +0.66% | 1.5천 |
|---|
| 2026.02.26 | ₩37,856 | ₩37,856 | ₩37,782 | ₩37,782 | -0.19% | 400 |
|---|
| 2026.02.25 | ₩38,081 | ₩38,124 | ₩37,923 | ₩38,026 | -0.14% | 3.2천 |
|---|
| 2026.02.24 | ₩37,614 | ₩37,668 | ₩37,567 | ₩37,664 | +0.13% | 1.4만 |
|---|
| 2026.02.23 | ₩37,440 | ₩37,440 | ₩37,230 | ₩37,261 | -0.48% | 4.6천 |
|---|
| 2026.02.20 | ₩37,474 | ₩37,608 | ₩37,333 | ₩37,608 | +0.36% | 800 |
|---|
| 2026.02.19 | ₩37,186 | ₩37,279 | ₩37,065 | ₩37,176 | -0.03% | 2.6천 |
|---|
| 2026.02.18 | ₩37,467 | ₩37,467 | ₩37,199 | ₩37,306 | -0.43% | 1.7천 |
|---|
| 2026.02.17 | ₩36,904 | ₩37,105 | ₩36,904 | ₩37,105 | +0.54% | 1.4만 |
|---|
| 2026.02.13 | ₩37,346 | ₩37,346 | ₩36,971 | ₩37,145 | -0.54% | 1.5천 |
|---|
| 2026.02.12 | ₩37,641 | ₩37,653 | ₩37,053 | ₩37,053 | -1.56% | 1.9천 |
|---|
| 2026.02.11 | ₩37,454 | ₩37,614 | ₩37,454 | ₩37,614 | +0.43% | 1.9천 |
|---|
| 2026.02.10 | ₩37,440 | ₩37,440 | ₩37,287 | ₩37,287 | -0.41% | 900 |
|---|
| 2026.02.09 | ₩37,413 | ₩37,413 | ₩37,344 | ₩37,344 | -0.19% | 800 |
|---|
| 2026.02.06 | ₩36,703 | ₩37,109 | ₩36,703 | ₩37,109 | +1.11% | 700 |
|---|
| 2026.02.05 | ₩36,636 | ₩36,636 | ₩36,348 | ₩36,365 | -0.74% | 1.1만 |
|---|
| 2026.02.04 | ₩36,522 | ₩36,743 | ₩36,522 | ₩36,651 | +0.35% | 1.1만 |
|---|
| 2026.02.03 | ₩37,360 | ₩37,360 | ₩36,864 | ₩37,060 | -0.80% | 2.9천 |
|---|
| 2026.02.02 | ₩36,743 | ₩36,797 | ₩36,609 | ₩36,631 | -0.31% | 7.7천 |
|---|
| 2026.01.30 | ₩37,655 | ₩37,735 | ₩36,676 | ₩36,985 | -1.78% | 1.6만 |
|---|
| 2026.01.29 | ₩39,142 | ₩39,142 | ₩38,459 | ₩38,877 | -0.68% | 3.8천 |
|---|
| 2026.01.28 | ₩38,665 | ₩38,968 | ₩38,602 | ₩38,932 | +0.69% | 1.2만 |
|---|
| 2026.01.27 | ₩37,882 | ₩38,298 | ₩37,882 | ₩38,284 | +1.06% | 2.6만 |
|---|
| 2026.01.26 | ₩37,802 | ₩37,923 | ₩37,668 | ₩37,723 | -0.21% | 7천 |
|---|
| 2026.01.23 | ₩37,306 | ₩37,507 | ₩37,306 | ₩37,431 | +0.33% | 2.9만 |
|---|
| 2026.01.22 | ₩37,092 | ₩37,192 | ₩36,851 | ₩37,149 | +0.16% | 1.1만 |
|---|
| 2026.01.21 | ₩36,703 | ₩36,810 | ₩36,462 | ₩36,737 | +0.09% | 1.1만 |
|---|
| 2026.01.20 | ₩36,382 | ₩36,454 | ₩36,221 | ₩36,227 | -0.42% | 6.4천 |
|---|
| 2026.01.16 | ₩36,422 | ₩36,435 | ₩36,181 | ₩36,257 | -0.45% | 2.3천 |
|---|
| 2026.01.15 | ₩36,516 | ₩36,516 | ₩36,332 | ₩36,332 | -0.50% | 1.7천 |
|---|
| 2026.01.14 | ₩36,328 | ₩36,345 | ₩36,140 | ₩36,345 | +0.05% | 2.7천 |
|---|
| 2026.01.13 | ₩36,703 | ₩36,703 | ₩36,422 | ₩36,465 | -0.65% | 3.7천 |
|---|
| 2026.01.12 | ₩36,502 | ₩36,663 | ₩36,475 | ₩36,549 | +0.13% | 4.8천 |
|---|
| 2026.01.09 | ₩36,006 | ₩36,315 | ₩36,006 | ₩36,301 | +0.82% | 3.9천 |
|---|
| 2026.01.08 | ₩35,846 | ₩35,966 | ₩35,824 | ₩35,961 | +0.32% | 1.2만 |
|---|
| 2026.01.07 | ₩35,993 | ₩36,181 | ₩35,993 | ₩36,026 | +0.09% | 1.4만 |
|---|
| 2026.01.06 | ₩36,033 | ₩36,154 | ₩35,966 | ₩36,144 | +0.31% | 1만 |
|---|
| 2026.01.05 | ₩35,859 | ₩35,859 | ₩35,752 | ₩35,776 | -0.23% | 1.7만 |
|---|
| 2026.01.02 | ₩35,440 | ₩35,440 | ₩35,236 | ₩35,279 | -0.45% | 4.5천 |
|---|
| 2025.12.31 | ₩35,430 | ₩35,430 | ₩35,276 | ₩35,276 | -0.43% | 1.6천 |
|---|
| 2025.12.30 | ₩35,578 | ₩35,712 | ₩35,551 | ₩35,551 | -0.08% | 2.9천 |
|---|
| 2025.12.29 | ₩35,578 | ₩35,578 | ₩35,576 | ₩35,576 | -0.00% | 800 |
|---|
| 2025.12.26 | ₩36,301 | ₩36,301 | ₩36,242 | ₩36,254 | -0.13% | 900 |
|---|
| 2025.12.24 | ₩35,993 | ₩36,140 | ₩35,993 | ₩36,120 | +0.35% | 1.4천 |
|---|
| 2025.12.23 | ₩35,913 | ₩36,127 | ₩35,832 | ₩36,115 | +0.56% | 9.7천 |
|---|
| 2025.12.22 | ₩35,825 | ₩35,846 | ₩35,779 | ₩35,829 | +0.01% | 2.9천 |
|---|
| 2025.12.19 | ₩35,417 | ₩35,484 | ₩35,403 | ₩35,426 | +0.03% | 3.7천 |
|---|
| 2025.12.18 | ₩35,243 | ₩35,243 | ₩35,062 | ₩35,138 | -0.30% | 1.2천 |
|---|
| 2025.12.17 | ₩35,202 | ₩35,202 | ₩34,828 | ₩34,828 | -1.06% | 3.1천 |
|---|
| 2025.12.16 | ₩35,216 | ₩35,243 | ₩35,051 | ₩35,172 | -0.13% | 1.3천 |
|---|
| 2025.12.15 | ₩35,243 | ₩35,243 | ₩35,103 | ₩35,103 | -0.40% | 2.8천 |
|---|
| 2025.12.12 | ₩35,658 | ₩35,658 | ₩35,197 | ₩35,197 | -1.29% | 1.4천 |
|---|
| 2025.12.11 | ₩35,336 | ₩35,565 | ₩35,336 | ₩35,565 | +0.65% | 2.1천 |
|---|
| 2025.12.10 | ₩35,390 | ₩35,578 | ₩35,346 | ₩35,544 | +0.44% | 500 |
|---|
| 2025.12.09 | ₩35,370 | ₩35,403 | ₩35,370 | ₩35,387 | +0.05% | 700 |
|---|
| 2025.12.08 | ₩35,383 | ₩35,383 | ₩35,275 | ₩35,275 | -0.31% | 1.8천 |
|---|
| 2025.12.05 | ₩35,477 | ₩35,658 | ₩35,382 | ₩35,382 | -0.27% | 9천 |
|---|
| 2025.12.04 | ₩35,296 | ₩35,323 | ₩35,229 | ₩35,285 | -0.03% | 1.8천 |
|---|
| 2025.12.03 | ₩35,216 | ₩35,336 | ₩35,216 | ₩35,320 | +0.30% | 5.8천 |
|---|
| 2025.12.02 | ₩35,310 | ₩35,323 | ₩35,068 | ₩35,280 | -0.08% | 4.6천 |
|---|
| 2025.12.01 | ₩35,189 | ₩35,283 | ₩35,146 | ₩35,155 | -0.10% | 8.6천 |
|---|
| 2025.11.28 | ₩35,186 | ₩35,186 | ₩35,186 | ₩35,186 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,727 | ₩34,934 | ₩34,653 | ₩34,881 | +0.44% | 1.7만 |
|---|
| 2025.11.25 | ₩34,331 | ₩34,546 | ₩34,331 | ₩34,546 | +0.62% | 800 |
|---|
| 2025.11.24 | ₩34,157 | ₩34,479 | ₩34,130 | ₩34,460 | +0.89% | 3.9천 |
|---|
| 2025.11.21 | ₩33,403 | ₩33,996 | ₩33,403 | ₩33,680 | +0.83% | 3.4천 |
|---|
| 2025.11.20 | ₩34,613 | ₩34,613 | ₩33,550 | ₩33,550 | -3.07% | 3.9천 |
|---|
| 2025.11.19 | ₩34,465 | ₩34,465 | ₩33,943 | ₩34,079 | -1.12% | 3.2천 |
|---|
| 2025.11.18 | ₩34,130 | ₩34,130 | ₩33,806 | ₩33,956 | -0.51% | 1.4천 |
|---|
| 2025.11.17 | ₩34,385 | ₩34,492 | ₩33,956 | ₩34,108 | -0.81% | 3.1천 |
|---|
| 2025.11.14 | ₩34,184 | ₩34,653 | ₩34,184 | ₩34,429 | +0.72% | 5.4천 |
|---|
| 2025.11.13 | ₩35,028 | ₩35,095 | ₩34,586 | ₩34,641 | -1.11% | 2.2만 |
|---|
| 2025.11.12 | ₩35,109 | ₩35,247 | ₩35,109 | ₩35,200 | +0.26% | 4.3천 |
|---|
| 2025.11.11 | ₩34,948 | ₩35,055 | ₩34,854 | ₩35,029 | +0.23% | 1.3천 |
|---|
| 2025.11.10 | ₩34,894 | ₩35,068 | ₩34,747 | ₩35,028 | +0.38% | 1.5만 |
|---|
| 2025.11.07 | ₩34,090 | ₩34,246 | ₩33,929 | ₩34,246 | +0.46% | 1.3만 |
|---|
| 2025.11.06 | ₩34,519 | ₩34,519 | ₩34,242 | ₩34,242 | -0.80% | 6.3천 |
|---|
| 2025.11.05 | ₩34,506 | ₩34,881 | ₩34,506 | ₩34,705 | +0.58% | 1.3만 |
|---|
| 2025.11.04 | ₩34,720 | ₩34,841 | ₩34,493 | ₩34,493 | -0.65% | 11.8만 |
|---|
| 2025.11.03 | ₩35,350 | ₩35,350 | ₩35,068 | ₩35,107 | -0.69% | 9.4만 |
|---|
| 2025.10.31 | ₩35,310 | ₩35,310 | ₩35,020 | ₩35,023 | -0.81% | 2.2천 |
|---|
| 2025.10.30 | ₩35,202 | ₩35,202 | ₩34,855 | ₩34,855 | -0.99% | 7.5천 |
|---|
| 2025.10.29 | ₩35,390 | ₩35,390 | ₩35,189 | ₩35,300 | -0.25% | 3.5천 |
|---|
| 2025.10.28 | ₩35,122 | ₩35,256 | ₩35,082 | ₩35,230 | +0.31% | 3.2천 |
|---|
| 2025.10.27 | ₩34,921 | ₩35,027 | ₩34,854 | ₩35,027 | +0.30% | 6.8천 |
|---|
| 2025.10.24 | ₩34,305 | ₩34,546 | ₩34,305 | ₩34,464 | +0.46% | 1천 |
|---|
| 2025.10.23 | ₩33,903 | ₩34,197 | ₩33,903 | ₩34,141 | +0.70% | 2.3천 |
|---|
| 2025.10.22 | ₩34,171 | ₩34,171 | ₩33,661 | ₩33,862 | -0.90% | 2.3천 |
|---|
| 2025.10.21 | ₩34,117 | ₩34,224 | ₩34,104 | ₩34,197 | +0.24% | 1.2만 |
|---|
| 2025.10.20 | ₩34,047 | ₩34,238 | ₩34,047 | ₩34,188 | +0.41% | 2만 |
|---|
| 2025.10.17 | ₩33,541 | ₩33,836 | ₩33,407 | ₩33,774 | +0.70% | 2.5만 |
|---|
| 2025.10.16 | ₩33,903 | ₩33,996 | ₩33,434 | ₩33,533 | -1.09% | 2.9만 |
|---|